Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 7.313 | 7.313 | 6.985 | 7.082 | 877,950 | -0.34(-4.58%) |
Mar 28, 2003 | 7.373 | 7.580 | 7.373 | 7.422 | 682,191 | -0.19(-2.55%) |
Mar 27, 2003 | 7.446 | 7.744 | 7.313 | 7.616 | 7,134,994 | -0.04(-0.48%) |
Mar 26, 2003 | 7.895 | 7.907 | 7.586 | 7.653 | 807,753 | -0.18(-2.25%) |
Mar 25, 2003 | 7.543 | 7.950 | 7.495 | 7.829 | 931,668 | +0.32(+4.28%) |
Mar 24, 2003 | 7.804 | 7.853 | 7.507 | 7.507 | 1,352,847 | -0.81(-9.71%) |
Mar 21, 2003 | 7.853 | 8.314 | 7.780 | 8.314 | 1,780,288 | +0.81(+10.75%) |
Mar 20, 2003 | 7.288 | 7.574 | 7.161 | 7.507 | 1,013,235 | +0.10(+1.31%) |
Mar 19, 2003 | 7.683 | 7.683 | 7.276 | 7.410 | 1,726,075 | -0.20(-2.63%) |
Mar 18, 2003 | 7.774 | 7.859 | 7.404 | 7.610 | 1,696,085 | -0.51(-6.28%) |
Mar 17, 2003 | 7.252 | 8.466 | 7.222 | 8.120 | 2,691,524 | +0.71(+9.58%) |
Mar 14, 2003 | 7.452 | 8.047 | 7.197 | 7.410 | 2,490,327 | +0.58(+8.53%) |
Mar 13, 2003 | 6.597 | 6.845 | 6.390 | 6.827 | 2,055,966 | +0.78(+12.95%) |
Mar 12, 2003 | 6.251 | 6.275 | 5.808 | 6.044 | 1,755,241 | -0.22(-3.49%) |
Mar 11, 2003 | 6.305 | 6.475 | 6.087 | 6.263 | 1,588,154 | +0.15(+2.48%) |
Mar 10, 2003 | 6.427 | 6.427 | 6.099 | 6.111 | 1,576,290 | -0.67(-9.85%) |
Mar 07, 2003 | 7.392 | 7.392 | 6.548 | 6.779 | 1,231,734 | -0.22(-3.12%) |
Mar 06, 2003 | 7.270 | 7.343 | 6.991 | 6.997 | 1,949,188 | -0.68(-8.85%) |
Mar 05, 2003 | 7.464 | 7.707 | 7.464 | 7.677 | 1,090,682 | -0.02(-0.32%) |
Mar 04, 2003 | 7.853 | 7.926 | 7.695 | 7.701 | 1,114,904 | -0.55(-6.62%) |
Mar 03, 2003 | 8.332 | 8.369 | 8.102 | 8.247 | 712,181 | +0.10(+1.19%) |
Feb 28, 2003 | 7.999 | 8.278 | 7.956 | 8.150 | 1,048,333 | +0.44(+5.66%) |
Feb 27, 2003 | 7.501 | 7.780 | 7.307 | 7.713 | 2,850,702 | +0.10(+1.36%) |
Feb 26, 2003 | 7.798 | 7.798 | 7.574 | 7.610 | 1,697,898 | -0.55(-6.70%) |
Feb 25, 2003 | 8.023 | 8.187 | 7.829 | 8.156 | 1,436,885 | -0.22(-2.68%) |
Feb 24, 2003 | 8.472 | 8.496 | 8.375 | 8.381 | 1,590,625 | -0.80(-8.72%) |
Feb 21, 2003 | 8.927 | 9.273 | 8.818 | 9.182 | 691,254 | +0.08(+0.87%) |
Feb 20, 2003 | 9.267 | 9.291 | 9.006 | 9.103 | 1,173,237 | -0.13(-1.45%) |
Feb 19, 2003 | 9.510 | 9.528 | 9.176 | 9.237 | 514,609 | -0.28(-2.93%) |
Feb 18, 2003 | 9.370 | 9.576 | 9.370 | 9.516 | 577,555 | +0.24(+2.62%) |
Feb 14, 2003 | 8.872 | 9.285 | 8.800 | 9.273 | 838,238 | +0.56(+6.48%) |
Feb 13, 2003 | 8.709 | 8.806 | 8.533 | 8.709 | 587,277 | +0.30(+3.54%) |
Feb 12, 2003 | 8.429 | 8.593 | 8.344 | 8.411 | 454,629 | -0.33(-3.82%) |
Feb 11, 2003 | 8.696 | 8.921 | 8.660 | 8.745 | 435,679 | +0.30(+3.52%) |
Feb 10, 2003 | 8.527 | 8.539 | 8.332 | 8.448 | 1,020,650 | -0.40(-4.53%) |
Feb 07, 2003 | 9.182 | 9.182 | 8.702 | 8.848 | 349,169 | -0.18(-2.02%) |
Feb 06, 2003 | 8.988 | 9.115 | 8.878 | 9.030 | 443,424 | -0.18(-1.98%) |
Feb 05, 2003 | 9.291 | 9.394 | 9.170 | 9.212 | 471,272 | +0.05(+0.60%) |
Feb 04, 2003 | 9.564 | 9.564 | 9.097 | 9.158 | 520,871 | -0.40(-4.19%) |
Feb 03, 2003 | 9.667 | 9.801 | 9.558 | 9.558 | 684,498 | +0.24(+2.61%) |
Jan 31, 2003 | 8.812 | 9.346 | 8.812 | 9.315 | 710,698 | +0.22(+2.40%) |
Jan 30, 2003 | 9.188 | 9.522 | 9.073 | 9.097 | 593,209 | +0.15(+1.63%) |
Jan 29, 2003 | 8.885 | 8.988 | 8.696 | 8.951 | 773,644 | -0.22(-2.45%) |
Jan 28, 2003 | 9.079 | 9.218 | 8.909 | 9.176 | 567,833 | +0.18(+2.02%) |
Jan 27, 2003 | 9.267 | 9.400 | 8.860 | 8.994 | 853,727 | -0.55(-5.73%) |
Jan 24, 2003 | 9.807 | 9.874 | 9.467 | 9.540 | 874,160 | -0.08(-0.82%) |
Jan 23, 2003 | 9.904 | 9.934 | 9.510 | 9.619 | 1,023,616 | -0.21(-2.16%) |
Jan 22, 2003 | 9.801 | 9.910 | 9.740 | 9.831 | 552,014 | -0.17(-1.70%) |
Jan 21, 2003 | 10.38 | 10.44 | 10.00 | 10.00 | 480,829 | -0.58(-5.50%) |
Jan 17, 2003 | 10.74 | 10.91 | 10.49 | 10.58 | 611,170 | -0.47(-4.28%) |
Jan 16, 2003 | 11.08 | 11.23 | 11.03 | 11.06 | 627,978 | +0.05(+0.50%) |
Jan 15, 2003 | 11.14 | 11.18 | 10.97 | 11.00 | 604,414 | -0.01(-0.06%) |
Jan 14, 2003 | 10.82 | 11.10 | 10.77 | 11.01 | 541,303 | +0.15(+1.34%) |
Jan 13, 2003 | 10.88 | 11.02 | 10.73 | 10.86 | 331,043 | +0.14(+1.30%) |
Jan 10, 2003 | 10.49 | 10.80 | 10.49 | 10.72 | 592,056 | +0.21(+1.96%) |
Jan 09, 2003 | 10.24 | 10.55 | 10.22 | 10.52 | 544,929 | +0.46(+4.52%) |
Jan 08, 2003 | 10.20 | 10.26 | 10.01 | 10.06 | 808,742 | -0.08(-0.78%) |
Jan 07, 2003 | 10.34 | 10.35 | 10.02 | 10.14 | 802,480 | -0.58(-5.38%) |
Jan 06, 2003 | 10.31 | 10.74 | 10.26 | 10.72 | 874,325 | +0.16(+1.49%) |
Jan 03, 2003 | 10.56 | 10.71 | 10.47 | 10.56 | 562,560 | -0.18(-1.70%) |