Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 8.829 | 8.917 | 8.721 | 8.802 | 97,141,408 | -0.16(-1.82%) |
Mar 28, 2003 | 9.094 | 9.189 | 8.931 | 8.965 | 68,313,096 | -0.19(-2.07%) |
Mar 27, 2003 | 9.209 | 9.284 | 9.121 | 9.155 | 74,622,800 | -0.11(-1.17%) |
Mar 26, 2003 | 9.290 | 9.394 | 9.202 | 9.263 | 70,683,360 | -0.04(-0.44%) |
Mar 25, 2003 | 9.155 | 9.392 | 9.080 | 9.304 | 83,480,064 | +0.14(+1.55%) |
Mar 24, 2003 | 9.182 | 9.300 | 9.155 | 9.162 | 91,735,872 | -0.26(-2.81%) |
Mar 21, 2003 | 9.691 | 9.772 | 9.385 | 9.426 | 165,824,864 | -0.09(-1.00%) |
Mar 20, 2003 | 9.474 | 9.623 | 9.365 | 9.521 | 122,055,056 | -0.12(-1.27%) |
Mar 19, 2003 | 9.704 | 9.826 | 9.541 | 9.643 | 100,488,376 | +0.01(+0.14%) |
Mar 18, 2003 | 9.637 | 9.650 | 9.446 | 9.629 | 94,691,808 | +0.05(+0.50%) |
Mar 17, 2003 | 8.959 | 9.636 | 8.884 | 9.582 | 129,081,528 | +0.50(+5.45%) |
Mar 14, 2003 | 9.202 | 9.358 | 8.978 | 9.087 | 112,348,128 | -0.01(-0.15%) |
Mar 13, 2003 | 8.802 | 9.128 | 8.633 | 9.101 | 136,529,520 | +0.50(+5.75%) |
Mar 12, 2003 | 8.734 | 8.809 | 8.361 | 8.605 | 179,018,736 | -0.22(-2.53%) |
Mar 11, 2003 | 8.850 | 8.972 | 8.768 | 8.829 | 97,128,664 | +0.01(+0.08%) |
Mar 10, 2003 | 8.917 | 8.945 | 8.795 | 8.822 | 70,985,832 | -0.16(-1.74%) |
Mar 07, 2003 | 8.917 | 8.992 | 8.850 | 8.978 | 132,286,248 | -0.16(-1.78%) |
Mar 06, 2003 | 9.121 | 9.216 | 9.073 | 9.141 | 85,030,440 | -0.18(-1.89%) |
Mar 05, 2003 | 9.284 | 9.385 | 9.229 | 9.318 | 79,723,952 | +0.07(+0.81%) |
Mar 04, 2003 | 9.304 | 9.365 | 9.202 | 9.243 | 57,324,196 | -0.06(-0.66%) |
Mar 03, 2003 | 9.602 | 9.691 | 9.223 | 9.304 | 93,858,944 | -0.18(-1.86%) |
Feb 28, 2003 | 9.331 | 9.555 | 9.324 | 9.480 | 85,637,840 | +0.16(+1.67%) |
Feb 27, 2003 | 9.250 | 9.474 | 9.209 | 9.324 | 90,884,600 | +0.16(+1.78%) |
Feb 26, 2003 | 9.528 | 9.562 | 9.148 | 9.162 | 113,898,544 | -0.39(-4.05%) |
Feb 25, 2003 | 9.460 | 9.609 | 9.270 | 9.548 | 121,334,408 | -0.23(-2.36%) |
Feb 24, 2003 | 9.860 | 10.02 | 9.711 | 9.779 | 82,558,792 | -0.17(-1.70%) |
Feb 21, 2003 | 9.650 | 9.975 | 9.582 | 9.948 | 83,138,472 | +0.28(+2.88%) |
Feb 20, 2003 | 9.819 | 9.867 | 9.629 | 9.670 | 91,100,928 | -0.11(-1.11%) |
Feb 19, 2003 | 9.657 | 9.806 | 9.643 | 9.779 | 76,447,744 | +0.07(+0.77%) |
Feb 18, 2003 | 9.446 | 9.758 | 9.379 | 9.704 | 83,809,288 | +0.43(+4.61%) |
Feb 14, 2003 | 9.080 | 9.290 | 8.999 | 9.277 | 85,324,328 | +0.25(+2.78%) |
Feb 13, 2003 | 8.958 | 9.087 | 8.884 | 9.026 | 76,314,584 | +0.07(+0.83%) |
Feb 12, 2003 | 9.114 | 9.257 | 8.945 | 8.951 | 86,779,944 | -0.18(-2.00%) |
Feb 11, 2003 | 9.033 | 9.223 | 8.992 | 9.134 | 105,271,608 | +0.22(+2.43%) |
Feb 10, 2003 | 8.768 | 8.978 | 8.667 | 8.917 | 82,651,104 | +0.20(+2.33%) |
Feb 07, 2003 | 9.046 | 9.114 | 8.585 | 8.714 | 103,096,376 | -0.27(-2.96%) |
Feb 06, 2003 | 8.890 | 9.094 | 8.863 | 8.980 | 86,770,512 | +0.03(+0.32%) |
Feb 05, 2003 | 9.026 | 9.223 | 8.884 | 8.951 | 169,818,880 | +0.00(+0.00%) |
Feb 04, 2003 | 8.978 | 8.985 | 8.728 | 8.951 | 166,055,600 | -0.19(-2.08%) |
Feb 03, 2003 | 9.168 | 9.358 | 9.073 | 9.141 | 97,753,168 | +0.07(+0.82%) |
Jan 31, 2003 | 9.195 | 9.318 | 8.924 | 9.067 | 152,584,208 | -0.33(-3.47%) |
Jan 30, 2003 | 9.548 | 9.738 | 9.379 | 9.392 | 100,730,136 | -0.16(-1.63%) |
Jan 29, 2003 | 9.609 | 9.609 | 9.351 | 9.548 | 106,178,960 | -0.09(-0.98%) |
Jan 28, 2003 | 9.412 | 9.718 | 9.358 | 9.643 | 94,732,816 | +0.35(+3.72%) |
Jan 27, 2003 | 9.229 | 9.541 | 9.195 | 9.297 | 86,464,080 | -0.10(-1.08%) |
Jan 24, 2003 | 9.867 | 9.874 | 9.358 | 9.399 | 104,222,560 | -0.50(-5.00%) |
Jan 23, 2003 | 9.691 | 10.00 | 9.575 | 9.894 | 92,350,096 | +0.43(+4.51%) |
Jan 22, 2003 | 9.623 | 9.752 | 9.453 | 9.467 | 96,224,416 | -0.15(-1.55%) |
Jan 21, 2003 | 9.636 | 9.833 | 9.596 | 9.616 | 92,939,216 | +0.03(+0.35%) |
Jan 17, 2003 | 9.969 | 9.982 | 9.528 | 9.582 | 120,279,448 | -0.52(-5.17%) |
Jan 16, 2003 | 10.23 | 10.38 | 10.03 | 10.10 | 96,240,048 | -0.19(-1.84%) |
Jan 15, 2003 | 10.56 | 10.60 | 10.26 | 10.29 | 93,976,768 | -0.27(-2.57%) |
Jan 14, 2003 | 10.38 | 10.60 | 10.37 | 10.57 | 103,432,000 | +0.20(+1.96%) |
Jan 13, 2003 | 10.49 | 10.52 | 10.20 | 10.36 | 97,958,880 | +0.04(+0.39%) |
Jan 10, 2003 | 10.06 | 10.48 | 10.06 | 10.32 | 134,665,424 | +0.18(+1.81%) |
Jan 09, 2003 | 9.975 | 10.25 | 9.935 | 10.14 | 111,220,296 | +0.35(+3.53%) |
Jan 08, 2003 | 9.819 | 10.00 | 9.745 | 9.792 | 112,154,040 | -0.11(-1.10%) |
Jan 07, 2003 | 9.738 | 9.969 | 9.657 | 9.901 | 124,443,240 | +0.27(+2.82%) |
Jan 06, 2003 | 9.501 | 9.779 | 9.487 | 9.629 | 87,086,232 | +0.20(+2.08%) |
Jan 03, 2003 | 9.209 | 9.467 | 9.195 | 9.433 | 75,213,768 | +0.18(+1.98%) |