Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 8.701 | 8.819 | 8.577 | 8.720 | 10,270,241 | -0.27(-2.98%) |
Mar 28, 2003 | 9.212 | 9.212 | 8.975 | 8.987 | 15,182,033 | -0.23(-2.50%) |
Mar 27, 2003 | 9.025 | 9.286 | 8.981 | 9.218 | 12,775,704 | -0.12(-1.27%) |
Mar 26, 2003 | 9.355 | 9.361 | 9.149 | 9.336 | 12,979,431 | -0.01(-0.13%) |
Mar 25, 2003 | 9.043 | 9.423 | 9.025 | 9.348 | 12,071,816 | +0.21(+2.32%) |
Mar 24, 2003 | 9.392 | 9.436 | 9.031 | 9.137 | 20,573,742 | -0.70(-7.15%) |
Mar 21, 2003 | 9.629 | 9.877 | 9.585 | 9.840 | 19,019,114 | +0.36(+3.81%) |
Mar 20, 2003 | 9.336 | 9.566 | 9.274 | 9.479 | 11,288,075 | +0.02(+0.26%) |
Mar 19, 2003 | 9.411 | 9.510 | 9.280 | 9.454 | 14,800,446 | +0.15(+1.61%) |
Mar 18, 2003 | 9.492 | 9.523 | 9.243 | 9.305 | 17,840,290 | -0.01(-0.13%) |
Mar 17, 2003 | 8.857 | 9.429 | 8.807 | 9.317 | 22,958,060 | +0.41(+4.61%) |
Mar 14, 2003 | 8.931 | 9.025 | 8.801 | 8.907 | 18,817,476 | +0.10(+1.13%) |
Mar 13, 2003 | 8.577 | 8.863 | 8.483 | 8.807 | 24,861,336 | +0.46(+5.52%) |
Mar 12, 2003 | 8.166 | 8.384 | 8.060 | 8.346 | 31,384,954 | +0.32(+3.95%) |
Mar 11, 2003 | 7.674 | 8.085 | 7.674 | 8.029 | 39,602,656 | +0.14(+1.82%) |
Mar 10, 2003 | 7.904 | 7.992 | 7.811 | 7.886 | 24,150,862 | -0.17(-2.16%) |
Mar 07, 2003 | 7.929 | 8.060 | 7.817 | 8.060 | 24,538,232 | -0.10(-1.22%) |
Mar 06, 2003 | 8.185 | 8.290 | 8.122 | 8.160 | 9,232,806 | -0.14(-1.72%) |
Mar 05, 2003 | 8.272 | 8.340 | 8.185 | 8.303 | 15,367,766 | +0.16(+1.99%) |
Mar 04, 2003 | 8.228 | 8.241 | 8.116 | 8.141 | 10,341,096 | -0.15(-1.80%) |
Mar 03, 2003 | 8.527 | 8.577 | 8.241 | 8.290 | 12,451,636 | +0.06(+0.68%) |
Feb 28, 2003 | 8.222 | 8.346 | 8.160 | 8.234 | 14,494,212 | +0.19(+2.32%) |
Feb 27, 2003 | 7.892 | 8.110 | 7.792 | 8.048 | 13,618,248 | +0.12(+1.49%) |
Feb 26, 2003 | 8.010 | 8.129 | 7.917 | 7.929 | 19,935,728 | -0.34(-4.07%) |
Feb 25, 2003 | 8.241 | 8.371 | 8.054 | 8.265 | 27,497,262 | -0.28(-3.28%) |
Feb 24, 2003 | 8.496 | 8.651 | 8.483 | 8.546 | 11,960,151 | -0.04(-0.51%) |
Feb 21, 2003 | 8.558 | 8.732 | 8.471 | 8.589 | 8,431,874 | +0.01(+0.07%) |
Feb 20, 2003 | 8.751 | 8.776 | 8.552 | 8.583 | 12,046,751 | -0.12(-1.36%) |
Feb 19, 2003 | 8.882 | 8.882 | 8.614 | 8.701 | 12,959,990 | -0.17(-1.96%) |
Feb 18, 2003 | 8.919 | 9.012 | 8.813 | 8.875 | 13,524,418 | +0.19(+2.22%) |
Feb 14, 2003 | 8.440 | 8.714 | 8.402 | 8.682 | 17,184,122 | +0.23(+2.72%) |
Feb 13, 2003 | 8.452 | 8.546 | 8.265 | 8.452 | 16,017,830 | -0.12(-1.38%) |
Feb 12, 2003 | 8.670 | 8.745 | 8.546 | 8.570 | 11,278,917 | -0.20(-2.27%) |
Feb 11, 2003 | 8.695 | 8.963 | 8.695 | 8.770 | 18,529,398 | +0.14(+1.59%) |
Feb 10, 2003 | 8.427 | 8.701 | 8.371 | 8.633 | 15,783,736 | +0.19(+2.21%) |
Feb 07, 2003 | 8.782 | 8.813 | 8.427 | 8.446 | 8,547,395 | -0.14(-1.60%) |
Feb 06, 2003 | 8.664 | 8.682 | 8.434 | 8.583 | 16,662,913 | -0.17(-1.99%) |
Feb 05, 2003 | 8.826 | 8.931 | 8.707 | 8.757 | 15,418,698 | -0.08(-0.92%) |
Feb 04, 2003 | 8.795 | 8.919 | 8.707 | 8.838 | 12,342,542 | -0.12(-1.39%) |
Feb 03, 2003 | 8.832 | 9.056 | 8.807 | 8.963 | 11,984,251 | +0.01(+0.07%) |
Jan 31, 2003 | 8.670 | 8.987 | 8.620 | 8.956 | 18,443,440 | -0.01(-0.07%) |
Jan 30, 2003 | 9.205 | 9.268 | 8.888 | 8.963 | 12,922,876 | -0.20(-2.17%) |
Jan 29, 2003 | 8.975 | 9.280 | 8.869 | 9.162 | 19,071,332 | +0.35(+4.03%) |
Jan 28, 2003 | 8.651 | 8.863 | 8.521 | 8.807 | 18,697,136 | +0.11(+1.29%) |
Jan 27, 2003 | 8.900 | 8.994 | 8.514 | 8.695 | 18,062,496 | -0.32(-3.59%) |
Jan 24, 2003 | 9.031 | 9.156 | 8.913 | 9.019 | 20,717,218 | +0.12(+1.33%) |
Jan 23, 2003 | 9.361 | 9.448 | 8.739 | 8.900 | 54,935,396 | -0.40(-4.28%) |
Jan 22, 2003 | 9.280 | 9.616 | 9.243 | 9.299 | 18,395,722 | +0.02(+0.20%) |
Jan 21, 2003 | 9.454 | 9.529 | 9.205 | 9.280 | 13,017,670 | -0.14(-1.52%) |
Jan 17, 2003 | 9.336 | 9.504 | 9.274 | 9.423 | 23,388,972 | -0.37(-3.75%) |
Jan 16, 2003 | 9.940 | 9.958 | 9.622 | 9.790 | 21,940,868 | -0.46(-4.49%) |
Jan 15, 2003 | 10.35 | 10.36 | 10.13 | 10.25 | 12,147,812 | -0.06(-0.54%) |
Jan 14, 2003 | 10.38 | 10.51 | 10.24 | 10.31 | 15,783,254 | +0.02(+0.18%) |
Jan 13, 2003 | 10.41 | 10.47 | 10.08 | 10.29 | 16,616,641 | +0.02(+0.24%) |
Jan 10, 2003 | 9.990 | 10.36 | 9.958 | 10.26 | 15,622,265 | +0.15(+1.48%) |
Jan 09, 2003 | 9.958 | 10.28 | 9.927 | 10.11 | 21,690,386 | +0.32(+3.31%) |
Jan 08, 2003 | 9.865 | 9.865 | 9.697 | 9.790 | 24,180,746 | -0.55(-5.36%) |
Jan 07, 2003 | 10.63 | 10.66 | 10.21 | 10.34 | 18,128,690 | -0.38(-3.54%) |
Jan 06, 2003 | 10.27 | 10.74 | 10.21 | 10.72 | 17,581,294 | +0.35(+3.36%) |
Jan 03, 2003 | 10.40 | 10.54 | 10.30 | 10.38 | 10,495,177 | -0.05(-0.48%) |