Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 9.782 | 10.05 | 9.782 | 9.907 | 1,301,694 | -0.22(-2.19%) |
Mar 28, 2003 | 9.880 | 10.15 | 9.813 | 10.13 | 1,526,421 | +0.25(+2.57%) |
Mar 27, 2003 | 9.840 | 9.996 | 9.742 | 9.876 | 897,102 | +0.05(+0.54%) |
Mar 26, 2003 | 9.818 | 9.916 | 9.716 | 9.822 | 913,392 | -0.00(-0.05%) |
Mar 25, 2003 | 9.689 | 9.889 | 9.644 | 9.827 | 946,033 | +0.13(+1.38%) |
Mar 24, 2003 | 9.640 | 9.996 | 9.529 | 9.693 | 2,965,531 | -0.06(-0.64%) |
Mar 21, 2003 | 9.289 | 9.800 | 9.264 | 9.756 | 2,140,381 | +0.56(+6.14%) |
Mar 20, 2003 | 9.284 | 9.289 | 9.133 | 9.191 | 1,537,776 | -0.14(-1.52%) |
Mar 19, 2003 | 9.551 | 9.573 | 9.244 | 9.333 | 1,734,129 | -0.22(-2.28%) |
Mar 18, 2003 | 9.547 | 9.573 | 9.311 | 9.551 | 1,126,828 | +0.13(+1.42%) |
Mar 17, 2003 | 8.840 | 9.578 | 8.751 | 9.418 | 1,953,324 | +0.36(+3.97%) |
Mar 14, 2003 | 9.387 | 9.476 | 9.049 | 9.058 | 2,432,322 | -0.16(-1.78%) |
Mar 13, 2003 | 9.080 | 9.356 | 9.071 | 9.222 | 2,567,850 | +0.15(+1.67%) |
Mar 12, 2003 | 8.827 | 9.080 | 8.804 | 9.071 | 1,862,647 | +0.33(+3.76%) |
Mar 11, 2003 | 8.609 | 8.951 | 8.578 | 8.742 | 2,221,650 | +0.22(+2.55%) |
Mar 10, 2003 | 8.293 | 8.578 | 8.289 | 8.524 | 1,326,900 | +0.16(+1.86%) |
Mar 07, 2003 | 8.222 | 8.653 | 8.133 | 8.369 | 1,798,500 | +0.00(+0.05%) |
Mar 06, 2003 | 8.538 | 8.640 | 8.342 | 8.364 | 3,516,000 | -0.28(-3.19%) |
Mar 05, 2003 | 9.022 | 9.071 | 8.556 | 8.640 | 2,831,850 | -0.47(-5.17%) |
Mar 04, 2003 | 9.244 | 9.400 | 9.098 | 9.111 | 2,301,750 | -0.12(-1.35%) |
Mar 03, 2003 | 9.404 | 9.524 | 9.191 | 9.236 | 2,199,000 | -0.06(-0.62%) |
Feb 28, 2003 | 9.369 | 9.520 | 9.271 | 9.293 | 5,291,850 | +0.18(+2.00%) |
Feb 27, 2003 | 8.898 | 9.213 | 8.769 | 9.111 | 8,885,100 | +0.53(+6.22%) |
Feb 26, 2003 | 8.796 | 8.889 | 8.498 | 8.578 | 1,870,200 | -0.25(-2.86%) |
Feb 25, 2003 | 8.587 | 8.840 | 8.311 | 8.831 | 1,340,250 | +0.21(+2.47%) |
Feb 24, 2003 | 8.889 | 8.929 | 8.471 | 8.618 | 1,222,200 | -0.18(-2.02%) |
Feb 21, 2003 | 8.564 | 8.871 | 8.476 | 8.796 | 1,753,050 | +0.25(+2.97%) |
Feb 20, 2003 | 8.338 | 8.644 | 8.133 | 8.542 | 3,188,100 | +0.19(+2.23%) |
Feb 19, 2003 | 8.898 | 8.902 | 8.351 | 8.356 | 1,869,900 | -0.56(-6.33%) |
Feb 18, 2003 | 8.702 | 8.978 | 8.667 | 8.920 | 720,600 | +0.12(+1.36%) |
Feb 14, 2003 | 8.569 | 8.831 | 8.489 | 8.800 | 807,450 | +0.26(+2.99%) |
Feb 13, 2003 | 8.791 | 8.858 | 8.422 | 8.545 | 1,046,400 | -0.18(-2.11%) |
Feb 12, 2003 | 8.889 | 9.107 | 8.729 | 8.729 | 664,200 | -0.18(-2.05%) |
Feb 11, 2003 | 8.738 | 8.996 | 8.684 | 8.911 | 1,557,450 | +0.24(+2.82%) |
Feb 10, 2003 | 8.582 | 8.707 | 8.258 | 8.667 | 1,631,550 | +0.18(+2.09%) |
Feb 07, 2003 | 8.902 | 8.951 | 8.484 | 8.489 | 2,369,250 | -0.44(-4.98%) |
Feb 06, 2003 | 9.244 | 9.267 | 8.813 | 8.933 | 1,547,550 | -0.27(-2.90%) |
Feb 05, 2003 | 9.533 | 9.556 | 9.111 | 9.200 | 854,850 | -0.31(-3.27%) |
Feb 04, 2003 | 9.244 | 9.538 | 9.222 | 9.511 | 1,183,650 | +0.26(+2.79%) |
Feb 03, 2003 | 9.462 | 9.511 | 9.209 | 9.253 | 1,167,600 | -0.16(-1.75%) |
Jan 31, 2003 | 9.133 | 9.440 | 8.987 | 9.418 | 1,399,950 | +0.30(+3.32%) |
Jan 30, 2003 | 9.004 | 9.724 | 9.089 | 9.116 | 1,465,276 | +0.11(+1.23%) |
Jan 29, 2003 | 9.000 | 9.311 | 8.951 | 9.004 | 1,748,850 | -0.06(-0.69%) |
Jan 28, 2003 | 8.978 | 9.142 | 8.813 | 9.067 | 1,581,150 | +0.13(+1.49%) |
Jan 27, 2003 | 9.213 | 9.356 | 8.933 | 8.933 | 1,115,550 | -0.32(-3.46%) |
Jan 24, 2003 | 9.516 | 9.538 | 9.164 | 9.253 | 1,500,300 | -0.28(-2.94%) |
Jan 23, 2003 | 9.996 | 10.00 | 9.373 | 9.533 | 2,465,250 | -0.25(-2.54%) |
Jan 22, 2003 | 9.093 | 9.796 | 8.956 | 9.782 | 4,383,300 | +0.62(+6.79%) |
Jan 21, 2003 | 9.649 | 9.933 | 8.942 | 9.160 | 5,003,850 | -0.48(-5.02%) |
Jan 17, 2003 | 10.02 | 10.02 | 9.600 | 9.644 | 1,792,950 | -0.53(-5.24%) |
Jan 16, 2003 | 10.32 | 10.34 | 10.05 | 10.18 | 1,392,450 | -0.12(-1.12%) |
Jan 15, 2003 | 10.24 | 10.34 | 10.14 | 10.29 | 1,010,400 | -0.02(-0.17%) |
Jan 14, 2003 | 10.32 | 10.52 | 10.16 | 10.31 | 1,620,750 | +0.00(+0.00%) |
Jan 13, 2003 | 10.46 | 10.63 | 10.24 | 10.31 | 1,474,050 | -0.15(-1.40%) |
Jan 10, 2003 | 10.26 | 10.71 | 10.04 | 10.46 | 1,396,650 | +0.11(+1.07%) |
Jan 09, 2003 | 9.978 | 10.44 | 9.978 | 10.35 | 2,554,200 | +0.57(+5.82%) |
Jan 08, 2003 | 10.44 | 10.51 | 9.742 | 9.778 | 2,562,750 | -0.58(-5.62%) |
Jan 07, 2003 | 10.48 | 10.57 | 10.29 | 10.36 | 1,885,950 | -0.20(-1.94%) |
Jan 06, 2003 | 10.05 | 10.65 | 10.04 | 10.56 | 1,663,200 | +0.49(+4.85%) |
Jan 03, 2003 | 10.33 | 10.34 | 9.920 | 10.08 | 2,748,750 | -0.26(-2.49%) |