Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 9.829 | 9.829 | 9.624 | 9.746 | 375,886 | -0.19(-1.95%) |
Mar 28, 2003 | 10.00 | 10.00 | 9.862 | 9.940 | 258,703 | -0.11(-1.10%) |
Mar 27, 2003 | 9.984 | 10.08 | 9.818 | 10.05 | 398,962 | +0.04(+0.39%) |
Mar 26, 2003 | 10.14 | 10.14 | 9.968 | 10.01 | 242,658 | -0.13(-1.26%) |
Mar 25, 2003 | 10.06 | 10.16 | 9.923 | 10.14 | 523,897 | +0.08(+0.77%) |
Mar 24, 2003 | 10.53 | 10.53 | 9.973 | 10.06 | 531,830 | -0.58(-5.47%) |
Mar 21, 2003 | 10.48 | 10.68 | 10.28 | 10.64 | 415,729 | +0.35(+3.39%) |
Mar 20, 2003 | 10.04 | 10.31 | 9.929 | 10.29 | 296,743 | +0.17(+1.64%) |
Mar 19, 2003 | 10.16 | 10.26 | 9.995 | 10.13 | 272,946 | -0.01(-0.11%) |
Mar 18, 2003 | 9.951 | 10.18 | 9.857 | 10.14 | 607,368 | +0.18(+1.84%) |
Mar 17, 2003 | 9.591 | 9.990 | 9.457 | 9.957 | 602,861 | +0.32(+3.34%) |
Mar 14, 2003 | 9.524 | 9.685 | 9.457 | 9.635 | 824,787 | +0.13(+1.40%) |
Mar 13, 2003 | 9.019 | 9.502 | 9.019 | 9.502 | 495,954 | +0.62(+7.00%) |
Mar 12, 2003 | 8.897 | 8.897 | 8.698 | 8.881 | 564,280 | -0.05(-0.56%) |
Mar 11, 2003 | 9.008 | 9.169 | 8.930 | 8.930 | 1,253,316 | -0.08(-0.86%) |
Mar 10, 2003 | 9.097 | 9.097 | 8.919 | 9.008 | 482,613 | -0.16(-1.69%) |
Mar 07, 2003 | 9.014 | 9.247 | 8.914 | 9.163 | 487,661 | +0.15(+1.66%) |
Mar 06, 2003 | 9.152 | 9.158 | 8.969 | 9.014 | 295,301 | -0.15(-1.63%) |
Mar 05, 2003 | 9.163 | 9.252 | 9.147 | 9.163 | 423,481 | -0.02(-0.24%) |
Mar 04, 2003 | 9.324 | 9.324 | 9.147 | 9.186 | 444,574 | -0.16(-1.72%) |
Mar 03, 2003 | 9.291 | 9.385 | 9.291 | 9.347 | 675,694 | +0.08(+0.84%) |
Feb 28, 2003 | 9.291 | 9.413 | 9.247 | 9.269 | 280,698 | -0.04(-0.42%) |
Feb 27, 2003 | 9.186 | 9.313 | 9.141 | 9.308 | 286,106 | +0.17(+1.82%) |
Feb 26, 2003 | 9.374 | 9.374 | 9.108 | 9.141 | 394,095 | -0.28(-3.00%) |
Feb 25, 2003 | 9.230 | 9.424 | 9.058 | 9.424 | 352,450 | +0.17(+1.80%) |
Feb 24, 2003 | 9.469 | 9.469 | 9.191 | 9.258 | 347,402 | -0.22(-2.28%) |
Feb 21, 2003 | 9.274 | 9.474 | 9.191 | 9.474 | 477,024 | +0.21(+2.28%) |
Feb 20, 2003 | 9.319 | 9.324 | 9.213 | 9.263 | 427,086 | -0.04(-0.42%) |
Feb 19, 2003 | 9.358 | 9.358 | 9.152 | 9.302 | 329,013 | -0.06(-0.59%) |
Feb 18, 2003 | 9.152 | 9.363 | 9.152 | 9.358 | 651,717 | +0.21(+2.24%) |
Feb 14, 2003 | 9.125 | 9.241 | 9.030 | 9.152 | 475,582 | +0.03(+0.30%) |
Feb 13, 2003 | 9.147 | 9.152 | 9.014 | 9.125 | 447,999 | -0.06(-0.66%) |
Feb 12, 2003 | 9.319 | 9.324 | 9.102 | 9.186 | 319,278 | -0.15(-1.60%) |
Feb 11, 2003 | 9.435 | 9.463 | 9.224 | 9.335 | 318,737 | -0.12(-1.23%) |
Feb 10, 2003 | 9.541 | 9.541 | 9.291 | 9.452 | 381,655 | -0.09(-0.93%) |
Feb 07, 2003 | 9.707 | 9.774 | 9.530 | 9.541 | 364,529 | -0.12(-1.26%) |
Feb 06, 2003 | 9.701 | 9.779 | 9.546 | 9.663 | 498,658 | -0.13(-1.36%) |
Feb 05, 2003 | 9.929 | 10.12 | 9.768 | 9.796 | 486,579 | -0.16(-1.62%) |
Feb 04, 2003 | 10.01 | 10.01 | 9.812 | 9.957 | 683,086 | -0.11(-1.10%) |
Feb 03, 2003 | 10.16 | 10.16 | 9.984 | 10.07 | 774,128 | -0.08(-0.76%) |
Jan 31, 2003 | 9.812 | 10.15 | 9.807 | 10.15 | 600,157 | +0.31(+3.10%) |
Jan 30, 2003 | 10.08 | 10.15 | 9.790 | 9.840 | 419,875 | -0.22(-2.15%) |
Jan 29, 2003 | 10.04 | 10.13 | 9.885 | 10.06 | 511,097 | -0.08(-0.82%) |
Jan 28, 2003 | 10.07 | 10.15 | 9.901 | 10.14 | 845,339 | +0.16(+1.56%) |
Jan 27, 2003 | 9.707 | 10.07 | 9.707 | 9.984 | 1,056,809 | -0.18(-1.75%) |
Jan 24, 2003 | 10.66 | 10.66 | 10.09 | 10.16 | 1,136,854 | -0.49(-4.58%) |
Jan 23, 2003 | 10.68 | 10.79 | 10.53 | 10.65 | 566,985 | -0.01(-0.05%) |
Jan 22, 2003 | 10.68 | 10.72 | 10.53 | 10.66 | 830,015 | -0.08(-0.77%) |
Jan 21, 2003 | 10.84 | 10.92 | 10.59 | 10.74 | 577,261 | -0.08(-0.72%) |
Jan 17, 2003 | 11.12 | 11.12 | 10.73 | 10.82 | 687,593 | -0.36(-3.23%) |
Jan 16, 2003 | 11.34 | 11.39 | 11.14 | 11.18 | 548,235 | -0.16(-1.37%) |
Jan 15, 2003 | 11.62 | 11.63 | 11.25 | 11.33 | 468,010 | -0.29(-2.48%) |
Jan 14, 2003 | 11.55 | 11.68 | 11.53 | 11.62 | 1,239,074 | +0.07(+0.62%) |
Jan 13, 2003 | 11.68 | 11.79 | 11.55 | 11.55 | 448,179 | -0.10(-0.86%) |
Jan 10, 2003 | 11.65 | 11.68 | 11.48 | 11.65 | 613,678 | +0.00(+0.00%) |
Jan 09, 2003 | 11.38 | 11.70 | 11.38 | 11.65 | 398,962 | +0.27(+2.34%) |
Jan 08, 2003 | 11.50 | 11.52 | 11.34 | 11.38 | 296,382 | -0.19(-1.68%) |
Jan 07, 2003 | 11.70 | 11.83 | 11.41 | 11.58 | 559,233 | -0.13(-1.14%) |
Jan 06, 2003 | 11.25 | 11.76 | 11.25 | 11.71 | 369,937 | +0.40(+3.58%) |
Jan 03, 2003 | 11.37 | 11.40 | 11.23 | 11.30 | 250,050 | -0.09(-0.83%) |