Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 8.168 | 8.279 | 8.051 | 8.185 | 10,940,933 | -0.25(-2.98%) |
Mar 28, 2003 | 8.647 | 8.647 | 8.425 | 8.437 | 16,173,486 | -0.22(-2.50%) |
Mar 27, 2003 | 8.472 | 8.717 | 8.431 | 8.653 | 13,610,013 | -0.11(-1.27%) |
Mar 26, 2003 | 8.781 | 8.787 | 8.588 | 8.764 | 13,827,044 | -0.01(-0.13%) |
Mar 25, 2003 | 8.489 | 8.845 | 8.472 | 8.775 | 12,860,158 | +0.20(+2.32%) |
Mar 24, 2003 | 8.816 | 8.857 | 8.477 | 8.577 | 21,917,296 | -0.66(-7.15%) |
Mar 21, 2003 | 9.038 | 9.272 | 8.997 | 9.237 | 20,261,146 | +0.34(+3.81%) |
Mar 20, 2003 | 8.764 | 8.980 | 8.705 | 8.898 | 12,025,236 | +0.02(+0.26%) |
Mar 19, 2003 | 8.834 | 8.927 | 8.711 | 8.875 | 15,766,979 | +0.14(+1.61%) |
Mar 18, 2003 | 8.910 | 8.939 | 8.676 | 8.734 | 19,005,340 | -0.01(-0.13%) |
Mar 17, 2003 | 8.314 | 8.851 | 8.267 | 8.746 | 24,457,320 | +0.39(+4.61%) |
Mar 14, 2003 | 8.384 | 8.472 | 8.261 | 8.361 | 20,046,338 | +0.09(+1.13%) |
Mar 13, 2003 | 8.051 | 8.320 | 7.963 | 8.267 | 26,484,890 | +0.43(+5.52%) |
Mar 12, 2003 | 7.665 | 7.870 | 7.566 | 7.835 | 33,434,528 | +0.30(+3.95%) |
Mar 11, 2003 | 7.204 | 7.589 | 7.204 | 7.537 | 42,188,884 | +0.13(+1.82%) |
Mar 10, 2003 | 7.420 | 7.502 | 7.332 | 7.402 | 25,728,018 | -0.16(-2.16%) |
Mar 07, 2003 | 7.443 | 7.566 | 7.338 | 7.566 | 26,140,686 | -0.09(-1.22%) |
Mar 06, 2003 | 7.683 | 7.782 | 7.624 | 7.659 | 9,835,748 | -0.13(-1.72%) |
Mar 05, 2003 | 7.765 | 7.829 | 7.683 | 7.794 | 16,371,348 | +0.15(+1.99%) |
Mar 04, 2003 | 7.724 | 7.735 | 7.619 | 7.642 | 11,016,415 | -0.14(-1.80%) |
Mar 03, 2003 | 8.004 | 8.051 | 7.735 | 7.782 | 13,264,781 | +0.05(+0.68%) |
Feb 28, 2003 | 7.718 | 7.835 | 7.659 | 7.730 | 15,440,747 | +0.18(+2.32%) |
Feb 27, 2003 | 7.408 | 7.613 | 7.315 | 7.554 | 14,507,579 | +0.11(+1.49%) |
Feb 26, 2003 | 7.519 | 7.630 | 7.432 | 7.443 | 21,237,618 | -0.32(-4.07%) |
Feb 25, 2003 | 7.735 | 7.858 | 7.560 | 7.759 | 29,292,952 | -0.26(-3.28%) |
Feb 24, 2003 | 7.975 | 8.121 | 7.963 | 8.022 | 12,741,201 | -0.04(-0.51%) |
Feb 21, 2003 | 8.033 | 8.197 | 7.952 | 8.063 | 8,982,512 | +0.01(+0.07%) |
Feb 20, 2003 | 8.214 | 8.238 | 8.028 | 8.057 | 12,833,457 | -0.11(-1.36%) |
Feb 19, 2003 | 8.337 | 8.337 | 8.086 | 8.168 | 13,806,334 | -0.16(-1.96%) |
Feb 18, 2003 | 8.372 | 8.460 | 8.273 | 8.331 | 14,407,621 | +0.18(+2.22%) |
Feb 14, 2003 | 7.922 | 8.179 | 7.887 | 8.150 | 18,306,320 | +0.22(+2.72%) |
Feb 13, 2003 | 7.934 | 8.022 | 7.759 | 7.934 | 17,063,864 | -0.11(-1.38%) |
Feb 12, 2003 | 8.139 | 8.209 | 8.022 | 8.045 | 12,015,480 | -0.19(-2.27%) |
Feb 11, 2003 | 8.162 | 8.413 | 8.162 | 8.232 | 19,739,448 | +0.13(+1.59%) |
Feb 10, 2003 | 7.911 | 8.168 | 7.858 | 8.104 | 16,814,482 | +0.18(+2.21%) |
Feb 07, 2003 | 8.244 | 8.273 | 7.911 | 7.928 | 9,105,577 | -0.13(-1.60%) |
Feb 06, 2003 | 8.133 | 8.150 | 7.917 | 8.057 | 17,751,074 | -0.16(-1.99%) |
Feb 05, 2003 | 8.285 | 8.384 | 8.174 | 8.220 | 16,425,606 | -0.08(-0.92%) |
Feb 04, 2003 | 8.255 | 8.372 | 8.174 | 8.296 | 13,148,563 | -0.12(-1.39%) |
Feb 03, 2003 | 8.290 | 8.501 | 8.267 | 8.413 | 12,766,875 | +0.01(+0.07%) |
Jan 31, 2003 | 8.139 | 8.437 | 8.092 | 8.407 | 19,647,876 | -0.01(-0.07%) |
Jan 30, 2003 | 8.641 | 8.699 | 8.343 | 8.413 | 13,766,796 | -0.19(-2.17%) |
Jan 29, 2003 | 8.425 | 8.711 | 8.326 | 8.600 | 20,316,772 | +0.33(+4.03%) |
Jan 28, 2003 | 8.121 | 8.320 | 7.998 | 8.267 | 19,918,140 | +0.11(+1.29%) |
Jan 27, 2003 | 8.355 | 8.442 | 7.992 | 8.162 | 19,242,054 | -0.30(-3.59%) |
Jan 24, 2003 | 8.477 | 8.594 | 8.366 | 8.466 | 22,070,142 | +0.11(+1.33%) |
Jan 23, 2003 | 8.787 | 8.869 | 8.203 | 8.355 | 58,522,916 | -0.37(-4.28%) |
Jan 22, 2003 | 8.711 | 9.027 | 8.676 | 8.729 | 19,597,042 | +0.02(+0.20%) |
Jan 21, 2003 | 8.875 | 8.945 | 8.641 | 8.711 | 13,867,781 | -0.13(-1.52%) |
Jan 17, 2003 | 8.764 | 8.921 | 8.705 | 8.845 | 24,916,374 | -0.34(-3.75%) |
Jan 16, 2003 | 9.330 | 9.348 | 9.032 | 9.190 | 23,373,702 | -0.43(-4.49%) |
Jan 15, 2003 | 9.716 | 9.728 | 9.506 | 9.623 | 12,941,117 | -0.05(-0.54%) |
Jan 14, 2003 | 9.739 | 9.868 | 9.617 | 9.675 | 16,813,970 | +0.02(+0.18%) |
Jan 13, 2003 | 9.769 | 9.827 | 9.465 | 9.658 | 17,701,780 | +0.02(+0.24%) |
Jan 10, 2003 | 9.377 | 9.728 | 9.348 | 9.634 | 16,642,466 | +0.14(+1.48%) |
Jan 09, 2003 | 9.348 | 9.652 | 9.319 | 9.494 | 23,106,862 | +0.30(+3.31%) |
Jan 08, 2003 | 9.260 | 9.260 | 9.103 | 9.190 | 25,759,854 | -0.52(-5.35%) |
Jan 07, 2003 | 9.979 | 10.01 | 9.587 | 9.710 | 19,312,572 | -0.36(-3.54%) |
Jan 06, 2003 | 9.640 | 10.08 | 9.587 | 10.07 | 18,729,428 | +0.33(+3.36%) |
Jan 03, 2003 | 9.763 | 9.891 | 9.669 | 9.739 | 11,180,558 | -0.05(-0.48%) |