Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 7.310 | 7.310 | 6.982 | 7.079 | 878,289 | -0.34(-4.58%) |
Mar 28, 2003 | 7.371 | 7.577 | 7.371 | 7.419 | 682,454 | -0.19(-2.55%) |
Mar 27, 2003 | 7.443 | 7.741 | 7.310 | 7.613 | 7,137,752 | -0.04(-0.48%) |
Mar 26, 2003 | 7.892 | 7.904 | 7.583 | 7.650 | 808,066 | -0.18(-2.25%) |
Mar 25, 2003 | 7.540 | 7.947 | 7.492 | 7.826 | 932,028 | +0.32(+4.28%) |
Mar 24, 2003 | 7.801 | 7.850 | 7.504 | 7.504 | 1,353,370 | -0.81(-9.71%) |
Mar 21, 2003 | 7.850 | 8.311 | 7.777 | 8.311 | 1,780,976 | +0.81(+10.75%) |
Mar 20, 2003 | 7.286 | 7.571 | 7.158 | 7.504 | 1,013,626 | +0.10(+1.31%) |
Mar 19, 2003 | 7.680 | 7.680 | 7.274 | 7.407 | 1,726,742 | -0.20(-2.63%) |
Mar 18, 2003 | 7.771 | 7.856 | 7.401 | 7.607 | 1,696,741 | -0.51(-6.28%) |
Mar 17, 2003 | 7.249 | 8.463 | 7.219 | 8.117 | 2,692,564 | +0.71(+9.58%) |
Mar 14, 2003 | 7.449 | 8.044 | 7.195 | 7.407 | 2,491,289 | +0.58(+8.53%) |
Mar 13, 2003 | 6.594 | 6.843 | 6.388 | 6.825 | 2,056,760 | +0.78(+12.95%) |
Mar 12, 2003 | 6.248 | 6.273 | 5.805 | 6.042 | 1,755,920 | -0.22(-3.49%) |
Mar 11, 2003 | 6.303 | 6.473 | 6.085 | 6.260 | 1,588,768 | +0.15(+2.48%) |
Mar 10, 2003 | 6.424 | 6.424 | 6.097 | 6.109 | 1,576,899 | -0.67(-9.85%) |
Mar 07, 2003 | 7.389 | 7.389 | 6.546 | 6.776 | 1,232,210 | -0.22(-3.12%) |
Mar 06, 2003 | 7.267 | 7.340 | 6.988 | 6.994 | 1,949,941 | -0.68(-8.85%) |
Mar 05, 2003 | 7.462 | 7.704 | 7.462 | 7.674 | 1,091,103 | -0.02(-0.32%) |
Mar 04, 2003 | 7.850 | 7.923 | 7.692 | 7.698 | 1,115,335 | -0.55(-6.62%) |
Mar 03, 2003 | 8.329 | 8.365 | 8.099 | 8.244 | 712,456 | +0.10(+1.19%) |
Feb 28, 2003 | 7.995 | 8.274 | 7.953 | 8.147 | 1,048,738 | +0.44(+5.66%) |
Feb 27, 2003 | 7.498 | 7.777 | 7.304 | 7.710 | 2,851,804 | +0.10(+1.36%) |
Feb 26, 2003 | 7.795 | 7.795 | 7.571 | 7.607 | 1,698,554 | -0.55(-6.70%) |
Feb 25, 2003 | 8.020 | 8.183 | 7.826 | 8.153 | 1,437,441 | -0.22(-2.68%) |
Feb 24, 2003 | 8.469 | 8.493 | 8.372 | 8.378 | 1,591,240 | -0.80(-8.72%) |
Feb 21, 2003 | 8.924 | 9.269 | 8.814 | 9.178 | 691,521 | +0.08(+0.87%) |
Feb 20, 2003 | 9.263 | 9.288 | 9.002 | 9.100 | 1,173,690 | -0.13(-1.45%) |
Feb 19, 2003 | 9.506 | 9.524 | 9.172 | 9.233 | 514,808 | -0.28(-2.93%) |
Feb 18, 2003 | 9.366 | 9.573 | 9.366 | 9.512 | 577,778 | +0.24(+2.62%) |
Feb 14, 2003 | 8.869 | 9.281 | 8.796 | 9.269 | 838,562 | +0.56(+6.48%) |
Feb 13, 2003 | 8.705 | 8.802 | 8.529 | 8.705 | 587,504 | +0.30(+3.54%) |
Feb 12, 2003 | 8.426 | 8.590 | 8.341 | 8.408 | 454,805 | -0.33(-3.82%) |
Feb 11, 2003 | 8.693 | 8.918 | 8.657 | 8.742 | 435,847 | +0.30(+3.52%) |
Feb 10, 2003 | 8.523 | 8.535 | 8.329 | 8.444 | 1,021,044 | -0.40(-4.53%) |
Feb 07, 2003 | 9.178 | 9.178 | 8.699 | 8.845 | 349,304 | -0.18(-2.02%) |
Feb 06, 2003 | 8.984 | 9.112 | 8.875 | 9.027 | 443,595 | -0.18(-1.98%) |
Feb 05, 2003 | 9.288 | 9.391 | 9.166 | 9.209 | 471,454 | +0.05(+0.60%) |
Feb 04, 2003 | 9.561 | 9.561 | 9.093 | 9.154 | 521,072 | -0.40(-4.19%) |
Feb 03, 2003 | 9.664 | 9.797 | 9.554 | 9.554 | 684,762 | +0.24(+2.61%) |
Jan 31, 2003 | 8.808 | 9.342 | 8.808 | 9.312 | 710,972 | +0.22(+2.40%) |
Jan 30, 2003 | 9.184 | 9.518 | 9.069 | 9.093 | 593,439 | +0.15(+1.63%) |
Jan 29, 2003 | 8.881 | 8.984 | 8.693 | 8.948 | 773,943 | -0.22(-2.45%) |
Jan 28, 2003 | 9.075 | 9.215 | 8.905 | 9.172 | 568,053 | +0.18(+2.02%) |
Jan 27, 2003 | 9.263 | 9.397 | 8.857 | 8.990 | 854,057 | -0.55(-5.73%) |
Jan 24, 2003 | 9.803 | 9.870 | 9.463 | 9.536 | 874,498 | -0.08(-0.82%) |
Jan 23, 2003 | 9.900 | 9.931 | 9.506 | 9.615 | 1,024,011 | -0.21(-2.16%) |
Jan 22, 2003 | 9.797 | 9.906 | 9.736 | 9.827 | 552,227 | -0.17(-1.70%) |
Jan 21, 2003 | 10.37 | 10.44 | 9.997 | 9.997 | 481,015 | -0.58(-5.50%) |
Jan 17, 2003 | 10.73 | 10.90 | 10.48 | 10.58 | 611,407 | -0.47(-4.28%) |
Jan 16, 2003 | 11.08 | 11.22 | 11.02 | 11.05 | 628,221 | +0.05(+0.50%) |
Jan 15, 2003 | 11.13 | 11.17 | 10.96 | 11.00 | 604,648 | -0.01(-0.05%) |
Jan 14, 2003 | 10.82 | 11.10 | 10.76 | 11.00 | 541,513 | +0.15(+1.34%) |
Jan 13, 2003 | 10.87 | 11.02 | 10.73 | 10.86 | 331,171 | +0.14(+1.30%) |
Jan 10, 2003 | 10.49 | 10.79 | 10.49 | 10.72 | 592,285 | +0.21(+1.96%) |
Jan 09, 2003 | 10.23 | 10.55 | 10.22 | 10.51 | 545,139 | +0.46(+4.52%) |
Jan 08, 2003 | 10.19 | 10.25 | 10.01 | 10.06 | 809,055 | -0.08(-0.78%) |
Jan 07, 2003 | 10.34 | 10.34 | 10.02 | 10.14 | 802,791 | -0.58(-5.38%) |
Jan 06, 2003 | 10.31 | 10.74 | 10.25 | 10.71 | 874,663 | +0.16(+1.49%) |
Jan 03, 2003 | 10.56 | 10.71 | 10.47 | 10.56 | 562,778 | -0.18(-1.70%) |