Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 9.159 | 9.276 | 9.080 | 9.130 | 34,337,924 | -0.20(-2.14%) |
Mar 28, 2003 | 9.322 | 9.404 | 9.260 | 9.330 | 996,672 | -0.06(-0.59%) |
Mar 27, 2003 | 9.274 | 9.445 | 9.243 | 9.386 | 822,558 | -0.00(-0.02%) |
Mar 26, 2003 | 9.419 | 9.450 | 9.344 | 9.388 | 2,053,000 | -0.06(-0.68%) |
Mar 25, 2003 | 9.320 | 9.505 | 9.305 | 9.452 | 1,722,231 | +0.12(+1.24%) |
Mar 24, 2003 | 9.454 | 9.478 | 9.299 | 9.336 | 2,305,684 | -0.33(-3.45%) |
Mar 21, 2003 | 9.559 | 9.652 | 9.478 | 9.670 | 5,096,368 | +0.23(+2.40%) |
Mar 20, 2003 | 9.351 | 9.485 | 9.282 | 9.443 | 1,244,022 | +0.00(+0.00%) |
Mar 19, 2003 | 9.379 | 9.464 | 9.266 | 9.443 | 1,160,117 | +0.09(+1.01%) |
Mar 18, 2003 | 9.348 | 9.357 | 9.245 | 9.348 | 2,242,635 | +0.01(+0.13%) |
Mar 17, 2003 | 8.953 | 9.338 | 8.936 | 9.336 | 2,479,314 | +0.35(+3.85%) |
Mar 14, 2003 | 9.047 | 9.085 | 8.928 | 8.990 | 1,513,681 | +0.02(+0.18%) |
Mar 13, 2003 | 8.829 | 8.992 | 8.744 | 8.973 | 790,063 | +0.29(+3.37%) |
Mar 12, 2003 | 8.627 | 8.695 | 8.505 | 8.680 | 390,424 | +0.06(+0.72%) |
Mar 11, 2003 | 8.678 | 8.722 | 8.592 | 8.619 | 397,214 | -0.04(-0.41%) |
Mar 10, 2003 | 8.821 | 8.821 | 8.621 | 8.654 | 274,509 | -0.25(-2.76%) |
Mar 07, 2003 | 8.649 | 8.899 | 8.649 | 8.899 | 407,884 | +0.11(+1.20%) |
Mar 06, 2003 | 8.810 | 8.872 | 8.771 | 8.794 | 291,484 | -0.08(-0.88%) |
Mar 05, 2003 | 8.759 | 8.874 | 8.753 | 8.872 | 544,168 | +0.08(+0.89%) |
Mar 04, 2003 | 8.920 | 8.920 | 8.794 | 8.794 | 280,814 | -0.11(-1.20%) |
Mar 03, 2003 | 9.101 | 9.113 | 8.885 | 8.901 | 755,143 | -0.07(-0.76%) |
Feb 28, 2003 | 8.994 | 9.070 | 8.965 | 8.969 | 258,019 | +0.02(+0.25%) |
Feb 27, 2003 | 8.889 | 9.025 | 8.880 | 8.946 | 344,834 | +0.11(+1.24%) |
Feb 26, 2003 | 8.973 | 9.031 | 8.837 | 8.837 | 458,323 | -0.14(-1.58%) |
Feb 25, 2003 | 8.825 | 8.998 | 8.761 | 8.979 | 1,057,782 | +0.07(+0.81%) |
Feb 24, 2003 | 9.004 | 9.021 | 8.907 | 8.907 | 715,373 | -0.17(-1.86%) |
Feb 21, 2003 | 9.002 | 9.120 | 8.893 | 9.076 | 1,391,946 | +0.10(+1.08%) |
Feb 20, 2003 | 9.062 | 9.072 | 8.763 | 8.979 | 255,594 | -0.01(-0.16%) |
Feb 19, 2003 | 9.082 | 9.089 | 8.953 | 8.994 | 316,219 | -0.11(-1.22%) |
Feb 18, 2003 | 9.002 | 9.111 | 8.979 | 9.105 | 1,332,292 | +0.19(+2.10%) |
Feb 14, 2003 | 8.722 | 8.918 | 8.701 | 8.918 | 512,643 | +0.20(+2.32%) |
Feb 13, 2003 | 8.744 | 8.744 | 8.586 | 8.715 | 524,283 | -0.04(-0.40%) |
Feb 12, 2003 | 8.841 | 8.866 | 8.746 | 8.751 | 3,555,527 | -0.08(-0.86%) |
Feb 11, 2003 | 8.870 | 8.961 | 8.767 | 8.827 | 632,438 | -0.07(-0.74%) |
Feb 10, 2003 | 8.835 | 8.893 | 8.736 | 8.893 | 379,754 | +0.09(+1.05%) |
Feb 07, 2003 | 8.979 | 8.979 | 8.765 | 8.800 | 258,989 | -0.08(-0.91%) |
Feb 06, 2003 | 8.905 | 8.951 | 8.829 | 8.880 | 1,299,312 | -0.03(-0.37%) |
Feb 05, 2003 | 9.056 | 9.107 | 8.899 | 8.913 | 224,554 | -0.04(-0.46%) |
Feb 04, 2003 | 8.984 | 8.984 | 8.864 | 8.955 | 311,369 | -0.11(-1.23%) |
Feb 03, 2003 | 9.041 | 9.124 | 9.033 | 9.066 | 1,241,597 | +0.06(+0.71%) |
Jan 31, 2003 | 8.874 | 9.058 | 8.866 | 9.002 | 317,674 | +0.07(+0.76%) |
Jan 30, 2003 | 9.155 | 9.155 | 8.903 | 8.934 | 513,128 | -0.20(-2.17%) |
Jan 29, 2003 | 8.990 | 9.163 | 8.918 | 9.132 | 916,647 | +0.10(+1.07%) |
Jan 28, 2003 | 9.004 | 9.093 | 8.936 | 9.035 | 936,047 | +0.11(+1.27%) |
Jan 27, 2003 | 8.959 | 9.050 | 8.860 | 8.922 | 3,179,168 | -0.14(-1.57%) |
Jan 24, 2003 | 9.258 | 9.285 | 9.031 | 9.064 | 2,704,839 | -0.25(-2.70%) |
Jan 23, 2003 | 9.361 | 9.363 | 9.227 | 9.315 | 429,709 | +0.06(+0.67%) |
Jan 22, 2003 | 9.278 | 9.384 | 9.219 | 9.254 | 599,458 | -0.06(-0.60%) |
Jan 21, 2003 | 9.447 | 9.495 | 9.301 | 9.309 | 2,823,663 | -0.13(-1.42%) |
Jan 17, 2003 | 9.480 | 9.530 | 9.369 | 9.443 | 779,393 | -0.15(-1.61%) |
Jan 16, 2003 | 9.691 | 9.713 | 9.540 | 9.598 | 757,083 | -0.04(-0.45%) |
Jan 15, 2003 | 9.691 | 9.740 | 9.612 | 9.641 | 463,173 | -0.15(-1.54%) |
Jan 14, 2003 | 9.707 | 9.792 | 9.701 | 9.792 | 304,094 | +0.07(+0.72%) |
Jan 13, 2003 | 9.850 | 9.856 | 9.691 | 9.722 | 1,309,012 | -0.01(-0.13%) |
Jan 10, 2003 | 9.691 | 9.819 | 9.650 | 9.734 | 231,344 | -0.02(-0.19%) |
Jan 09, 2003 | 9.664 | 9.775 | 9.643 | 9.753 | 559,688 | +0.17(+1.81%) |
Jan 08, 2003 | 9.682 | 9.697 | 9.544 | 9.579 | 570,358 | -0.11(-1.11%) |
Jan 07, 2003 | 9.670 | 9.777 | 9.662 | 9.687 | 664,448 | -0.02(-0.25%) |
Jan 06, 2003 | 9.588 | 9.775 | 9.588 | 9.711 | 649,898 | +0.14(+1.51%) |
Jan 03, 2003 | 9.575 | 9.598 | 9.497 | 9.567 | 351,624 | +0.00(+0.00%) |