Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 10.41 | 10.72 | 10.29 | 10.64 | 125,646 | +0.21(+1.97%) |
Mar 28, 2003 | 10.56 | 10.57 | 10.43 | 10.43 | 81,066 | -0.14(-1.33%) |
Mar 27, 2003 | 10.29 | 10.60 | 10.29 | 10.57 | 86,413 | +0.02(+0.24%) |
Mar 26, 2003 | 10.30 | 10.55 | 10.15 | 10.55 | 251,806 | +0.06(+0.57%) |
Mar 25, 2003 | 10.36 | 10.53 | 10.12 | 10.49 | 155,688 | +0.06(+0.62%) |
Mar 24, 2003 | 10.60 | 10.73 | 10.29 | 10.43 | 170,600 | -0.27(-2.57%) |
Mar 21, 2003 | 10.03 | 11.03 | 9.850 | 10.70 | 535,483 | +0.79(+7.92%) |
Mar 20, 2003 | 9.630 | 10.05 | 9.630 | 9.915 | 131,700 | +0.06(+0.66%) |
Mar 19, 2003 | 9.900 | 9.975 | 9.665 | 9.850 | 129,575 | -0.12(-1.15%) |
Mar 18, 2003 | 9.945 | 10.00 | 9.825 | 9.965 | 129,880 | +0.04(+0.35%) |
Mar 17, 2003 | 9.605 | 9.975 | 9.605 | 9.930 | 105,150 | +0.32(+3.33%) |
Mar 14, 2003 | 9.635 | 9.800 | 9.505 | 9.610 | 83,000 | -0.14(-1.44%) |
Mar 13, 2003 | 9.675 | 9.800 | 9.510 | 9.750 | 124,000 | +0.07(+0.78%) |
Mar 12, 2003 | 9.764 | 9.820 | 9.595 | 9.675 | 127,900 | -0.06(-0.62%) |
Mar 11, 2003 | 9.620 | 9.805 | 9.620 | 9.735 | 120,300 | +0.11(+1.14%) |
Mar 10, 2003 | 9.975 | 9.980 | 9.570 | 9.625 | 114,800 | -0.35(-3.46%) |
Mar 07, 2003 | 9.630 | 10.04 | 9.630 | 9.970 | 78,347 | +0.06(+0.61%) |
Mar 06, 2003 | 9.945 | 9.945 | 9.560 | 9.910 | 97,600 | +0.15(+1.54%) |
Mar 05, 2003 | 9.550 | 9.935 | 9.550 | 9.760 | 160,000 | +0.02(+0.15%) |
Mar 04, 2003 | 9.590 | 9.835 | 9.520 | 9.745 | 168,700 | -0.03(-0.30%) |
Mar 03, 2003 | 9.600 | 9.960 | 9.550 | 9.774 | 117,500 | +0.14(+1.45%) |
Feb 28, 2003 | 9.120 | 9.800 | 9.120 | 9.635 | 263,400 | +0.33(+3.60%) |
Feb 27, 2003 | 9.280 | 9.335 | 9.150 | 9.300 | 110,100 | +0.12(+1.31%) |
Feb 26, 2003 | 8.870 | 9.195 | 8.830 | 9.180 | 224,400 | +0.13(+1.44%) |
Feb 25, 2003 | 8.840 | 9.065 | 8.690 | 9.050 | 110,800 | +0.15(+1.63%) |
Feb 24, 2003 | 8.950 | 9.075 | 8.715 | 8.905 | 132,500 | -0.12(-1.38%) |
Feb 21, 2003 | 8.730 | 9.030 | 8.675 | 9.030 | 118,400 | +0.34(+3.91%) |
Feb 20, 2003 | 8.475 | 8.795 | 8.455 | 8.690 | 75,300 | +0.19(+2.24%) |
Feb 19, 2003 | 8.315 | 8.575 | 8.300 | 8.500 | 187,900 | +0.07(+0.89%) |
Feb 18, 2003 | 8.395 | 8.460 | 8.200 | 8.425 | 172,400 | +0.16(+1.87%) |
Feb 14, 2003 | 8.225 | 8.480 | 8.225 | 8.270 | 128,900 | -0.11(-1.37%) |
Feb 13, 2003 | 8.345 | 8.384 | 8.225 | 8.384 | 229,900 | +0.03(+0.36%) |
Feb 12, 2003 | 8.420 | 8.420 | 8.160 | 8.354 | 199,000 | +0.05(+0.60%) |
Feb 11, 2003 | 8.475 | 8.475 | 8.060 | 8.305 | 302,500 | -0.14(-1.61%) |
Feb 10, 2003 | 8.735 | 8.830 | 8.415 | 8.440 | 232,800 | -0.32(-3.60%) |
Feb 07, 2003 | 9.030 | 9.030 | 8.750 | 8.755 | 289,000 | -0.26(-2.88%) |
Feb 06, 2003 | 9.505 | 9.505 | 8.860 | 9.015 | 190,300 | -0.32(-3.48%) |
Feb 05, 2003 | 9.385 | 9.750 | 9.240 | 9.340 | 114,900 | -0.13(-1.37%) |
Feb 04, 2003 | 9.715 | 9.715 | 9.385 | 9.470 | 73,400 | -0.26(-2.67%) |
Feb 03, 2003 | 9.955 | 10.03 | 9.520 | 9.730 | 99,600 | -0.26(-2.60%) |
Jan 31, 2003 | 9.760 | 10.04 | 9.760 | 9.990 | 41,800 | +0.14(+1.42%) |
Jan 30, 2003 | 9.930 | 10.00 | 9.825 | 9.850 | 58,690 | -0.08(-0.81%) |
Jan 29, 2003 | 9.865 | 10.10 | 9.715 | 9.930 | 298,700 | +0.01(+0.10%) |
Jan 28, 2003 | 10.05 | 10.05 | 9.835 | 9.920 | 165,500 | -0.08(-0.80%) |
Jan 27, 2003 | 9.870 | 10.05 | 9.850 | 10.00 | 93,700 | +0.10(+1.01%) |
Jan 24, 2003 | 10.08 | 10.22 | 9.900 | 9.900 | 105,900 | -0.30(-2.99%) |
Jan 23, 2003 | 10.10 | 10.33 | 10.04 | 10.21 | 76,000 | +0.11(+1.04%) |
Jan 22, 2003 | 10.22 | 10.29 | 9.800 | 10.10 | 260,400 | -0.12(-1.22%) |
Jan 21, 2003 | 10.63 | 10.65 | 10.21 | 10.22 | 123,500 | -0.50(-4.66%) |
Jan 17, 2003 | 10.91 | 10.98 | 10.64 | 10.72 | 118,800 | -0.24(-2.14%) |
Jan 16, 2003 | 11.00 | 11.32 | 10.95 | 10.96 | 82,500 | -0.09(-0.81%) |
Jan 15, 2003 | 11.39 | 11.39 | 11.02 | 11.05 | 191,700 | -0.34(-2.99%) |
Jan 14, 2003 | 11.06 | 11.39 | 10.98 | 11.39 | 125,400 | +0.32(+2.89%) |
Jan 13, 2003 | 11.01 | 11.22 | 10.75 | 11.07 | 231,100 | +0.06(+0.55%) |
Jan 10, 2003 | 10.75 | 11.18 | 10.66 | 11.01 | 165,100 | +0.23(+2.18%) |
Jan 09, 2003 | 10.36 | 11.00 | 10.36 | 10.78 | 219,900 | +0.43(+4.11%) |
Jan 08, 2003 | 10.42 | 10.53 | 10.34 | 10.35 | 322,400 | -0.21(-1.99%) |
Jan 07, 2003 | 10.38 | 10.61 | 10.38 | 10.56 | 277,200 | -0.09(-0.85%) |
Jan 06, 2003 | 10.74 | 10.85 | 10.32 | 10.65 | 281,400 | -0.35(-3.18%) |
Jan 03, 2003 | 11.00 | 11.43 | 10.97 | 11.00 | 83,400 | -0.19(-1.70%) |