Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 8.757 | 8.816 | 8.382 | 8.471 | 264,408 | -0.46(-5.18%) |
Mar 28, 2003 | 9.023 | 9.181 | 8.875 | 8.933 | 122,320 | -0.09(-1.01%) |
Mar 27, 2003 | 9.102 | 9.171 | 8.826 | 9.024 | 187,727 | -0.10(-1.07%) |
Mar 26, 2003 | 9.309 | 9.427 | 9.102 | 9.122 | 176,450 | -0.19(-2.01%) |
Mar 25, 2003 | 9.368 | 9.546 | 9.013 | 9.309 | 236,035 | -0.06(-0.63%) |
Mar 24, 2003 | 9.585 | 9.772 | 9.319 | 9.368 | 198,725 | -0.66(-6.59%) |
Mar 21, 2003 | 10.11 | 10.26 | 9.812 | 10.03 | 20,322,260 | +0.30(+3.04%) |
Mar 20, 2003 | 9.526 | 9.950 | 9.299 | 9.733 | 219,084 | +0.16(+1.66%) |
Mar 19, 2003 | 9.555 | 9.644 | 9.220 | 9.574 | 246,993 | +0.02(+0.20%) |
Mar 18, 2003 | 9.388 | 9.772 | 9.220 | 9.555 | 504,425 | +0.70(+7.91%) |
Mar 17, 2003 | 8.027 | 9.072 | 7.889 | 8.855 | 759,361 | +0.83(+10.32%) |
Mar 14, 2003 | 8.283 | 8.581 | 8.027 | 8.027 | 368,419 | -0.31(-3.67%) |
Mar 13, 2003 | 8.135 | 8.392 | 7.987 | 8.333 | 362,839 | +0.40(+5.10%) |
Mar 12, 2003 | 8.057 | 8.223 | 7.800 | 7.928 | 375,292 | -0.16(-1.95%) |
Mar 11, 2003 | 8.579 | 8.609 | 7.987 | 8.086 | 372,777 | -0.24(-2.84%) |
Mar 10, 2003 | 8.648 | 8.757 | 8.273 | 8.323 | 296,417 | -0.36(-4.09%) |
Mar 07, 2003 | 8.648 | 8.875 | 8.500 | 8.678 | 200,126 | -0.18(-2.00%) |
Mar 06, 2003 | 9.013 | 9.072 | 8.688 | 8.855 | 334,343 | -0.21(-2.26%) |
Mar 05, 2003 | 9.269 | 9.319 | 8.914 | 9.060 | 259,707 | -0.25(-2.67%) |
Mar 04, 2003 | 9.832 | 9.891 | 9.230 | 9.309 | 209,002 | -0.54(-5.51%) |
Mar 03, 2003 | 10.37 | 10.42 | 9.723 | 9.851 | 275,628 | -0.27(-2.63%) |
Feb 28, 2003 | 10.01 | 10.18 | 9.822 | 10.12 | 161,746 | +0.16(+1.58%) |
Feb 27, 2003 | 9.575 | 9.999 | 9.477 | 9.960 | 258,693 | +0.48(+5.10%) |
Feb 26, 2003 | 10.01 | 10.01 | 9.477 | 9.477 | 326,129 | -0.27(-2.73%) |
Feb 25, 2003 | 9.457 | 9.920 | 9.102 | 9.743 | 506,231 | +0.28(+2.92%) |
Feb 24, 2003 | 9.881 | 9.979 | 9.437 | 9.467 | 150,591 | -0.34(-3.42%) |
Feb 21, 2003 | 9.999 | 9.999 | 9.506 | 9.802 | 273,802 | -0.18(-1.78%) |
Feb 20, 2003 | 9.861 | 10.10 | 9.684 | 9.979 | 552,067 | +0.02(+0.20%) |
Feb 19, 2003 | 10.52 | 10.60 | 9.940 | 9.960 | 369,126 | -0.18(-1.75%) |
Feb 18, 2003 | 10.01 | 10.75 | 10.01 | 10.14 | 717,465 | +0.51(+5.33%) |
Feb 14, 2003 | 9.161 | 9.910 | 9.033 | 9.624 | 708,541 | +0.59(+6.55%) |
Feb 13, 2003 | 9.141 | 9.141 | 8.845 | 9.033 | 514,850 | +0.04(+0.44%) |
Feb 12, 2003 | 9.112 | 9.427 | 8.983 | 8.993 | 372,574 | -0.15(-1.62%) |
Feb 11, 2003 | 9.398 | 9.546 | 9.112 | 9.141 | 391,132 | -0.21(-2.22%) |
Feb 10, 2003 | 9.230 | 9.693 | 9.082 | 9.348 | 395,695 | +0.00(+0.00%) |
Feb 07, 2003 | 9.723 | 9.861 | 9.230 | 9.348 | 250,580 | -0.22(-2.27%) |
Feb 06, 2003 | 9.477 | 9.841 | 9.378 | 9.565 | 228,574 | +0.01(+0.10%) |
Feb 05, 2003 | 9.417 | 10.35 | 9.260 | 9.555 | 637,555 | -0.01(-0.10%) |
Feb 04, 2003 | 9.762 | 9.861 | 9.319 | 9.565 | 451,166 | -0.32(-3.19%) |
Feb 03, 2003 | 10.22 | 10.55 | 9.881 | 9.881 | 574,174 | -0.57(-5.47%) |
Jan 31, 2003 | 10.62 | 10.62 | 9.269 | 10.45 | 1,400,856 | -0.89(-7.83%) |
Jan 30, 2003 | 12.27 | 12.54 | 11.29 | 11.34 | 340,075 | -0.93(-7.56%) |
Jan 29, 2003 | 11.94 | 12.52 | 11.59 | 12.27 | 295,707 | +0.29(+2.39%) |
Jan 28, 2003 | 11.96 | 12.16 | 11.60 | 11.98 | 371,864 | +0.06(+0.50%) |
Jan 27, 2003 | 12.08 | 12.43 | 11.71 | 11.92 | 570,828 | -0.65(-5.18%) |
Jan 24, 2003 | 13.02 | 13.17 | 12.49 | 12.57 | 344,281 | -0.75(-5.63%) |
Jan 23, 2003 | 13.51 | 13.89 | 12.88 | 13.32 | 516,879 | +0.16(+1.20%) |
Jan 22, 2003 | 13.35 | 13.46 | 13.03 | 13.16 | 652,056 | -0.25(-1.84%) |
Jan 21, 2003 | 14.35 | 14.49 | 13.35 | 13.41 | 657,228 | -0.79(-5.56%) |
Jan 17, 2003 | 15.02 | 15.02 | 14.04 | 14.20 | 484,935 | -0.91(-6.01%) |
Jan 16, 2003 | 15.55 | 15.71 | 15.05 | 15.11 | 501,769 | -0.32(-2.05%) |
Jan 15, 2003 | 16.62 | 16.69 | 15.25 | 15.42 | 857,104 | -1.43(-8.48%) |
Jan 14, 2003 | 16.28 | 17.11 | 16.21 | 16.85 | 1,234,242 | +0.58(+3.58%) |
Jan 13, 2003 | 16.61 | 17.18 | 16.20 | 16.27 | 716,552 | -0.29(-1.73%) |
Jan 10, 2003 | 15.79 | 16.61 | 15.73 | 16.56 | 272,078 | +0.53(+3.32%) |
Jan 09, 2003 | 15.99 | 16.57 | 15.89 | 16.02 | 425,205 | +0.20(+1.25%) |
Jan 08, 2003 | 15.68 | 15.97 | 15.54 | 15.83 | 510,186 | +0.05(+0.31%) |
Jan 07, 2003 | 15.54 | 16.37 | 15.38 | 15.78 | 746,163 | +0.39(+2.56%) |
Jan 06, 2003 | 14.60 | 15.73 | 14.43 | 15.38 | 384,135 | +1.12(+7.88%) |
Jan 03, 2003 | 13.87 | 14.44 | 13.67 | 14.26 | 355,436 | +0.35(+2.48%) |