Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 8.493 | 8.732 | 8.463 | 8.570 | 38,769 | +0.08(+0.90%) |
Mar 28, 2003 | 8.655 | 8.839 | 8.493 | 8.493 | 32,134 | -0.24(-2.73%) |
Mar 27, 2003 | 8.955 | 8.955 | 8.724 | 8.732 | 19,645 | -0.18(-2.07%) |
Mar 26, 2003 | 9.162 | 9.270 | 8.916 | 8.916 | 32,395 | -0.30(-3.25%) |
Mar 25, 2003 | 8.962 | 9.224 | 8.962 | 9.216 | 6,114 | +0.25(+2.83%) |
Mar 24, 2003 | 9.316 | 9.370 | 8.770 | 8.962 | 34,866 | -0.42(-4.43%) |
Mar 21, 2003 | 8.747 | 9.408 | 8.686 | 9.377 | 132,962 | +0.65(+7.49%) |
Mar 20, 2003 | 8.762 | 8.793 | 8.493 | 8.724 | 155,339 | +0.00(+0.00%) |
Mar 19, 2003 | 8.778 | 8.793 | 8.586 | 8.724 | 29,792 | -0.04(-0.44%) |
Mar 18, 2003 | 8.916 | 8.916 | 8.693 | 8.762 | 43,843 | -0.08(-0.87%) |
Mar 17, 2003 | 8.532 | 9.047 | 8.386 | 8.839 | 41,892 | +0.31(+3.60%) |
Mar 14, 2003 | 8.378 | 8.647 | 7.832 | 8.532 | 812,867 | +0.08(+0.91%) |
Mar 13, 2003 | 8.878 | 8.878 | 8.394 | 8.455 | 80,011 | -0.47(-5.25%) |
Mar 12, 2003 | 9.062 | 9.162 | 8.916 | 8.924 | 80,662 | -0.60(-6.30%) |
Mar 11, 2003 | 9.400 | 9.546 | 9.400 | 9.523 | 8,716 | +0.05(+0.49%) |
Mar 10, 2003 | 9.685 | 9.685 | 9.416 | 9.477 | 7,155 | -0.25(-2.53%) |
Mar 07, 2003 | 9.708 | 9.839 | 9.539 | 9.723 | 9,107 | -0.04(-0.39%) |
Mar 06, 2003 | 9.808 | 9.808 | 9.623 | 9.762 | 17,433 | -0.08(-0.86%) |
Mar 05, 2003 | 10.18 | 10.18 | 9.839 | 9.846 | 115,399 | -0.28(-2.81%) |
Mar 04, 2003 | 10.25 | 10.28 | 10.11 | 10.13 | 7,155 | -0.04(-0.38%) |
Mar 03, 2003 | 10.23 | 10.33 | 10.16 | 10.17 | 5,204 | -0.02(-0.15%) |
Feb 28, 2003 | 10.18 | 10.30 | 10.14 | 10.18 | 34,086 | -0.04(-0.38%) |
Feb 27, 2003 | 10.15 | 10.26 | 9.931 | 10.22 | 10,668 | +0.06(+0.61%) |
Feb 26, 2003 | 10.10 | 10.38 | 10.10 | 10.16 | 21,206 | +0.02(+0.23%) |
Feb 25, 2003 | 10.000 | 10.15 | 9.877 | 10.14 | 10,277 | +0.04(+0.38%) |
Feb 24, 2003 | 9.962 | 10.15 | 9.762 | 10.10 | 11,188 | +0.29(+2.98%) |
Feb 21, 2003 | 9.723 | 9.877 | 9.646 | 9.808 | 84,955 | +0.05(+0.47%) |
Feb 20, 2003 | 10.18 | 10.18 | 9.754 | 9.762 | 28,882 | -0.12(-1.17%) |
Feb 19, 2003 | 10.21 | 10.22 | 9.877 | 9.877 | 14,701 | -0.27(-2.65%) |
Feb 18, 2003 | 10.14 | 10.22 | 9.985 | 10.15 | 31,484 | +0.15(+1.54%) |
Feb 14, 2003 | 9.439 | 10.02 | 9.416 | 9.992 | 11,188 | +0.55(+5.86%) |
Feb 13, 2003 | 9.539 | 9.539 | 9.078 | 9.439 | 24,719 | -0.37(-3.76%) |
Feb 12, 2003 | 10.09 | 10.18 | 9.762 | 9.808 | 11,188 | -0.38(-3.70%) |
Feb 11, 2003 | 10.30 | 10.34 | 10.03 | 10.18 | 16,522 | -0.12(-1.12%) |
Feb 10, 2003 | 10.17 | 10.30 | 10.06 | 10.30 | 31,094 | +0.19(+1.90%) |
Feb 07, 2003 | 10.32 | 10.32 | 10.10 | 10.11 | 14,311 | -0.23(-2.23%) |
Feb 06, 2003 | 10.56 | 10.56 | 10.34 | 10.34 | 10,798 | -0.22(-2.11%) |
Feb 05, 2003 | 10.57 | 10.57 | 10.41 | 10.56 | 20,035 | -0.01(-0.07%) |
Feb 04, 2003 | 10.55 | 10.58 | 10.50 | 10.57 | 28,361 | -0.04(-0.36%) |
Feb 03, 2003 | 10.70 | 10.77 | 10.57 | 10.61 | 87,037 | -0.13(-1.22%) |
Jan 31, 2003 | 10.77 | 10.85 | 10.55 | 10.74 | 16,392 | -0.01(-0.07%) |
Jan 30, 2003 | 11.11 | 11.11 | 10.75 | 10.75 | 6,505 | -0.36(-3.25%) |
Jan 29, 2003 | 11.21 | 11.21 | 10.65 | 11.11 | 19,775 | -0.12(-1.03%) |
Jan 28, 2003 | 11.15 | 11.31 | 10.71 | 11.22 | 17,693 | +0.12(+1.04%) |
Jan 27, 2003 | 11.15 | 11.27 | 11.11 | 11.11 | 15,481 | -0.04(-0.34%) |
Jan 24, 2003 | 11.62 | 11.62 | 11.15 | 11.15 | 25,109 | -0.50(-4.29%) |
Jan 23, 2003 | 11.35 | 11.68 | 11.18 | 11.64 | 10,668 | +0.27(+2.37%) |
Jan 22, 2003 | 11.54 | 11.55 | 11.29 | 11.38 | 5,854 | -0.15(-1.33%) |
Jan 21, 2003 | 12.18 | 12.18 | 11.49 | 11.53 | 13,270 | -0.61(-5.06%) |
Jan 17, 2003 | 12.22 | 12.25 | 11.88 | 12.14 | 8,716 | -0.15(-1.25%) |
Jan 16, 2003 | 12.26 | 12.38 | 12.22 | 12.30 | 8,846 | +0.09(+0.76%) |
Jan 15, 2003 | 12.43 | 12.43 | 12.14 | 12.21 | 7,675 | -0.25(-2.04%) |
Jan 14, 2003 | 12.12 | 12.47 | 11.99 | 12.46 | 11,448 | +0.35(+2.92%) |
Jan 13, 2003 | 12.61 | 12.66 | 12.05 | 12.11 | 45,535 | -0.43(-3.43%) |
Jan 10, 2003 | 12.38 | 12.73 | 12.11 | 12.54 | 27,190 | +0.23(+1.87%) |
Jan 09, 2003 | 11.85 | 12.33 | 11.85 | 12.31 | 19,515 | +0.51(+4.30%) |
Jan 08, 2003 | 11.51 | 11.81 | 11.30 | 11.80 | 19,515 | +0.35(+3.09%) |
Jan 07, 2003 | 11.51 | 11.53 | 11.18 | 11.45 | 54,512 | +0.02(+0.13%) |
Jan 06, 2003 | 11.42 | 11.43 | 11.29 | 11.43 | 45,535 | -0.15(-1.26%) |
Jan 03, 2003 | 11.68 | 11.68 | 11.34 | 11.58 | 21,986 | -0.11(-0.92%) |