Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 9.384 | 10.52 | 9.384 | 10.40 | 9,094 | +0.54(+5.45%) |
Mar 28, 2003 | 9.370 | 9.954 | 9.370 | 9.861 | 6,526 | -0.38(-3.70%) |
Mar 27, 2003 | 10.24 | 10.24 | 10.24 | 10.24 | 0 | +0.00(+0.00%) |
Mar 26, 2003 | 10.24 | 10.24 | 10.24 | 10.24 | 0 | +0.00(+0.00%) |
Mar 25, 2003 | 9.721 | 10.28 | 9.697 | 10.24 | 4,279 | +0.03(+0.28%) |
Mar 24, 2003 | 10.25 | 10.25 | 9.921 | 10.21 | 1,925 | -0.07(-0.68%) |
Mar 21, 2003 | 10.00 | 10.28 | 9.982 | 10.28 | 3,637 | +0.28(+2.80%) |
Mar 20, 2003 | 9.375 | 10.05 | 8.646 | 10.00 | 25,249 | +0.24(+2.49%) |
Mar 19, 2003 | 9.884 | 10.00 | 9.347 | 9.758 | 20,863 | -0.13(-1.28%) |
Mar 18, 2003 | 9.230 | 9.889 | 9.136 | 9.884 | 19,472 | +0.54(+5.75%) |
Mar 17, 2003 | 9.328 | 9.347 | 9.328 | 9.347 | 1,711 | +0.02(+0.20%) |
Mar 14, 2003 | 9.319 | 9.347 | 9.169 | 9.328 | 2,567 | +0.01(+0.10%) |
Mar 13, 2003 | 8.996 | 9.319 | 8.973 | 9.319 | 4,707 | +0.32(+3.58%) |
Mar 12, 2003 | 8.879 | 8.996 | 8.412 | 8.996 | 36,055 | +0.07(+0.84%) |
Mar 11, 2003 | 8.898 | 8.963 | 8.898 | 8.921 | 2,674 | +0.02(+0.21%) |
Mar 10, 2003 | 8.963 | 8.963 | 8.903 | 8.903 | 1,176 | -0.05(-0.52%) |
Mar 07, 2003 | 8.949 | 8.949 | 8.949 | 8.949 | 106 | +0.00(+0.00%) |
Mar 06, 2003 | 8.963 | 8.963 | 8.851 | 8.949 | 1,497 | +0.00(+0.00%) |
Mar 05, 2003 | 8.949 | 8.949 | 8.842 | 8.949 | 2,567 | +0.00(+0.05%) |
Mar 04, 2003 | 8.865 | 8.959 | 8.865 | 8.945 | 1,283 | +0.08(+0.90%) |
Mar 03, 2003 | 8.865 | 8.945 | 8.814 | 8.865 | 3,851 | -0.10(-1.09%) |
Feb 28, 2003 | 8.809 | 8.963 | 8.809 | 8.963 | 4,493 | +0.18(+2.08%) |
Feb 27, 2003 | 8.823 | 8.823 | 8.510 | 8.781 | 13,587 | -0.00(-0.05%) |
Feb 26, 2003 | 8.646 | 8.786 | 8.646 | 8.786 | 1,818 | +0.16(+1.90%) |
Feb 25, 2003 | 8.543 | 8.622 | 8.543 | 8.622 | 1,390 | +0.09(+1.10%) |
Feb 24, 2003 | 8.529 | 8.529 | 8.529 | 8.529 | 0 | +0.00(+0.00%) |
Feb 21, 2003 | 8.393 | 8.529 | 8.323 | 8.529 | 1,497 | +0.00(+0.00%) |
Feb 20, 2003 | 8.351 | 8.529 | 8.351 | 8.529 | 5,242 | +0.28(+3.40%) |
Feb 19, 2003 | 8.248 | 8.248 | 8.248 | 8.248 | 0 | +0.00(+0.00%) |
Feb 18, 2003 | 8.248 | 8.248 | 8.248 | 8.248 | 0 | +0.00(+0.00%) |
Feb 14, 2003 | 8.248 | 8.248 | 8.248 | 8.248 | 106 | +0.00(+0.00%) |
Feb 13, 2003 | 8.248 | 8.248 | 8.248 | 8.248 | 534 | -0.02(-0.28%) |
Feb 12, 2003 | 8.272 | 8.272 | 8.272 | 8.272 | 0 | +0.00(+0.00%) |
Feb 11, 2003 | 8.272 | 8.272 | 8.272 | 8.272 | 320 | +0.00(+0.00%) |
Feb 10, 2003 | 8.295 | 8.295 | 8.272 | 8.272 | 1,069 | -0.02(-0.28%) |
Feb 07, 2003 | 8.272 | 8.426 | 8.272 | 8.295 | 1,818 | +0.00(+0.00%) |
Feb 06, 2003 | 8.295 | 8.295 | 8.295 | 8.295 | 106 | +0.00(+0.00%) |
Feb 05, 2003 | 8.295 | 8.295 | 8.295 | 8.295 | 0 | +0.00(+0.00%) |
Feb 04, 2003 | 8.295 | 8.295 | 8.295 | 8.295 | 534 | -0.09(-1.11%) |
Feb 03, 2003 | 8.375 | 8.389 | 8.375 | 8.389 | 2,567 | +0.06(+0.67%) |
Jan 31, 2003 | 8.197 | 8.333 | 8.197 | 8.333 | 427 | +0.01(+0.11%) |
Jan 30, 2003 | 8.323 | 8.323 | 8.323 | 8.323 | 0 | +0.00(+0.00%) |
Jan 28, 2003 | 8.290 | 8.323 | 8.290 | 8.323 | 1,390 | +0.00(+0.06%) |
Jan 27, 2003 | 8.015 | 8.319 | 7.949 | 8.319 | 3,423 | +0.29(+3.60%) |
Jan 24, 2003 | 8.029 | 8.029 | 8.029 | 8.029 | 106 | -0.04(-0.52%) |
Jan 23, 2003 | 8.071 | 8.071 | 8.071 | 8.071 | 0 | +0.03(+0.41%) |
Jan 22, 2003 | 7.851 | 8.333 | 7.851 | 8.038 | 3,530 | -0.12(-1.43%) |
Jan 21, 2003 | 8.272 | 8.692 | 7.921 | 8.155 | 8,452 | -0.07(-0.85%) |
Jan 17, 2003 | 7.851 | 8.225 | 7.851 | 8.225 | 2,246 | +0.56(+7.25%) |
Jan 16, 2003 | 7.748 | 7.781 | 7.669 | 7.669 | 748 | -0.07(-0.91%) |
Jan 15, 2003 | 7.907 | 7.907 | 7.594 | 7.739 | 2,139 | +0.00(+0.00%) |
Jan 14, 2003 | 8.225 | 8.225 | 7.061 | 7.739 | 11,768 | -0.34(-4.17%) |
Jan 13, 2003 | 7.692 | 8.076 | 7.692 | 8.076 | 5,349 | +0.41(+5.30%) |
Jan 10, 2003 | 7.538 | 7.669 | 7.533 | 7.669 | 2,246 | +0.19(+2.56%) |
Jan 09, 2003 | 7.477 | 7.477 | 7.477 | 7.477 | 0 | +0.00(+0.00%) |
Jan 08, 2003 | 7.477 | 7.477 | 7.477 | 7.477 | 0 | +0.00(+0.00%) |
Jan 07, 2003 | 7.477 | 7.477 | 7.477 | 7.477 | 106 | +0.00(+0.00%) |
Jan 06, 2003 | 7.477 | 7.477 | 7.477 | 7.477 | 1,176 | +0.00(+0.00%) |
Jan 03, 2003 | 7.468 | 7.477 | 7.468 | 7.477 | 962 | +0.08(+1.14%) |