Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 8.685 | 8.690 | 8.320 | 8.410 | 2,744,148 | -0.33(-3.83%) |
Mar 28, 2003 | 9.130 | 9.130 | 8.655 | 8.745 | 3,260,610 | -0.41(-4.48%) |
Mar 27, 2003 | 9.285 | 9.315 | 8.965 | 9.155 | 3,030,142 | -0.27(-2.86%) |
Mar 26, 2003 | 9.610 | 9.624 | 9.340 | 9.425 | 2,234,614 | -0.18(-1.87%) |
Mar 25, 2003 | 9.695 | 9.925 | 9.525 | 9.605 | 3,031,409 | -0.07(-0.72%) |
Mar 24, 2003 | 9.850 | 9.990 | 9.645 | 9.675 | 2,575,916 | -0.56(-5.47%) |
Mar 21, 2003 | 10.40 | 10.64 | 10.04 | 10.23 | 3,520,486 | -0.07(-0.68%) |
Mar 20, 2003 | 9.825 | 10.43 | 9.770 | 10.30 | 2,376,730 | +0.26(+2.59%) |
Mar 19, 2003 | 10.05 | 10.21 | 9.540 | 10.04 | 2,549,414 | +0.00(+0.00%) |
Mar 18, 2003 | 10.07 | 10.43 | 9.925 | 10.04 | 2,825,477 | -0.16(-1.57%) |
Mar 17, 2003 | 9.325 | 10.36 | 9.265 | 10.21 | 4,675,594 | +0.65(+6.81%) |
Mar 14, 2003 | 9.375 | 9.870 | 9.275 | 9.555 | 346,209,984 | +0.30(+3.24%) |
Mar 13, 2003 | 8.560 | 9.275 | 8.530 | 9.255 | 2,890,500 | +0.93(+11.17%) |
Mar 12, 2003 | 8.080 | 8.380 | 8.075 | 8.325 | 2,609,310 | +0.22(+2.71%) |
Mar 11, 2003 | 8.315 | 8.390 | 8.105 | 8.105 | 726,000 | -0.09(-1.16%) |
Mar 10, 2003 | 8.390 | 8.575 | 8.195 | 8.200 | 1,032,200 | -0.28(-3.24%) |
Mar 07, 2003 | 8.275 | 8.605 | 8.200 | 8.475 | 1,665,700 | -0.06(-0.76%) |
Mar 06, 2003 | 8.400 | 8.655 | 8.250 | 8.540 | 1,599,200 | +0.18(+2.15%) |
Mar 05, 2003 | 8.175 | 8.455 | 8.175 | 8.360 | 1,250,500 | +0.07(+0.91%) |
Mar 04, 2003 | 8.350 | 8.415 | 8.190 | 8.285 | 1,644,100 | -0.04(-0.48%) |
Mar 03, 2003 | 8.490 | 8.595 | 8.225 | 8.325 | 2,674,300 | -0.02(-0.18%) |
Feb 28, 2003 | 8.075 | 8.375 | 8.060 | 8.340 | 1,860,600 | +0.33(+4.12%) |
Feb 27, 2003 | 7.885 | 8.100 | 7.725 | 8.010 | 2,770,200 | +0.33(+4.30%) |
Feb 26, 2003 | 8.025 | 8.155 | 7.645 | 7.680 | 2,281,600 | -0.38(-4.71%) |
Feb 25, 2003 | 7.985 | 8.075 | 7.825 | 8.060 | 2,225,100 | +0.02(+0.19%) |
Feb 24, 2003 | 8.210 | 8.290 | 8.015 | 8.045 | 1,805,300 | -0.19(-2.31%) |
Feb 21, 2003 | 8.420 | 8.450 | 8.000 | 8.235 | 2,263,900 | -0.27(-3.12%) |
Feb 20, 2003 | 8.645 | 8.945 | 8.450 | 8.500 | 2,537,300 | -0.08(-0.93%) |
Feb 19, 2003 | 8.750 | 8.755 | 8.350 | 8.580 | 2,197,200 | -0.14(-1.61%) |
Feb 18, 2003 | 8.250 | 8.750 | 8.075 | 8.720 | 2,883,200 | +0.68(+8.39%) |
Feb 14, 2003 | 7.750 | 8.090 | 7.725 | 8.045 | 1,667,300 | +0.33(+4.35%) |
Feb 13, 2003 | 7.765 | 7.835 | 7.550 | 7.710 | 1,077,500 | -0.00(-0.06%) |
Feb 12, 2003 | 7.865 | 8.105 | 7.685 | 7.715 | 1,934,100 | -0.20(-2.53%) |
Feb 11, 2003 | 7.830 | 8.000 | 7.785 | 7.915 | 1,883,600 | +0.19(+2.46%) |
Feb 10, 2003 | 7.700 | 7.900 | 7.470 | 7.725 | 2,073,100 | +0.15(+1.98%) |
Feb 07, 2003 | 7.975 | 8.045 | 7.485 | 7.575 | 1,732,500 | -0.29(-3.63%) |
Feb 06, 2003 | 8.105 | 8.200 | 7.755 | 7.860 | 1,492,700 | -0.27(-3.32%) |
Feb 05, 2003 | 8.155 | 8.490 | 8.060 | 8.130 | 3,532,000 | +0.03(+0.37%) |
Feb 04, 2003 | 7.895 | 8.145 | 7.760 | 8.100 | 2,897,600 | +0.13(+1.63%) |
Feb 03, 2003 | 7.765 | 8.085 | 7.565 | 7.970 | 3,231,900 | +0.34(+4.51%) |
Jan 31, 2003 | 7.605 | 7.720 | 7.394 | 7.626 | 2,762,400 | -0.10(-1.28%) |
Jan 30, 2003 | 8.310 | 8.470 | 7.675 | 7.725 | 2,847,270 | -0.59(-7.04%) |
Jan 29, 2003 | 7.605 | 8.325 | 7.550 | 8.310 | 3,370,200 | +0.60(+7.78%) |
Jan 28, 2003 | 7.955 | 7.960 | 7.635 | 7.710 | 3,403,200 | -0.04(-0.45%) |
Jan 27, 2003 | 8.195 | 8.250 | 7.555 | 7.745 | 5,470,200 | -0.48(-5.84%) |
Jan 24, 2003 | 8.805 | 8.875 | 8.205 | 8.225 | 6,187,300 | -0.57(-6.48%) |
Jan 23, 2003 | 10.13 | 10.21 | 8.530 | 8.795 | 11,984,200 | -0.46(-4.92%) |
Jan 22, 2003 | 8.775 | 9.450 | 8.750 | 9.250 | 5,199,700 | +0.38(+4.34%) |
Jan 21, 2003 | 8.855 | 9.220 | 8.675 | 8.865 | 2,484,200 | +0.10(+1.08%) |
Jan 17, 2003 | 8.895 | 8.990 | 8.465 | 8.770 | 3,114,800 | -0.30(-3.31%) |
Jan 16, 2003 | 9.925 | 9.930 | 8.880 | 9.070 | 5,432,500 | -0.74(-7.59%) |
Jan 15, 2003 | 10.34 | 10.45 | 9.760 | 9.815 | 2,518,200 | -0.38(-3.73%) |
Jan 14, 2003 | 9.980 | 10.43 | 9.925 | 10.20 | 2,640,800 | +0.22(+2.21%) |
Jan 13, 2003 | 10.38 | 10.62 | 9.750 | 9.975 | 3,392,100 | -0.14(-1.43%) |
Jan 10, 2003 | 9.915 | 10.45 | 9.800 | 10.12 | 4,561,700 | +0.16(+1.66%) |
Jan 09, 2003 | 11.18 | 11.46 | 9.615 | 9.955 | 9,293,100 | -1.01(-9.17%) |
Jan 08, 2003 | 11.63 | 11.82 | 10.65 | 10.96 | 4,237,700 | -0.84(-7.12%) |
Jan 07, 2003 | 11.68 | 12.20 | 11.62 | 11.80 | 3,797,100 | +0.19(+1.64%) |
Jan 06, 2003 | 10.93 | 11.71 | 10.90 | 11.61 | 2,115,900 | +0.80(+7.40%) |
Jan 03, 2003 | 10.87 | 10.96 | 10.55 | 10.81 | 1,531,700 | +0.03(+0.28%) |