Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 8.757 | 8.816 | 8.383 | 8.471 | 264,388 | -0.46(-5.18%) |
Mar 28, 2003 | 9.024 | 9.181 | 8.876 | 8.934 | 122,311 | -0.09(-1.01%) |
Mar 27, 2003 | 9.102 | 9.172 | 8.826 | 9.025 | 187,713 | -0.10(-1.07%) |
Mar 26, 2003 | 9.310 | 9.428 | 9.102 | 9.122 | 176,437 | -0.19(-2.01%) |
Mar 25, 2003 | 9.369 | 9.546 | 9.014 | 9.310 | 236,017 | -0.06(-0.63%) |
Mar 24, 2003 | 9.586 | 9.773 | 9.319 | 9.369 | 198,710 | -0.66(-6.59%) |
Mar 21, 2003 | 10.11 | 10.26 | 9.813 | 10.03 | 20,320,736 | +0.30(+3.04%) |
Mar 20, 2003 | 9.527 | 9.951 | 9.300 | 9.734 | 219,068 | +0.16(+1.66%) |
Mar 19, 2003 | 9.556 | 9.645 | 9.221 | 9.575 | 246,975 | +0.02(+0.20%) |
Mar 18, 2003 | 9.388 | 9.773 | 9.221 | 9.556 | 504,387 | +0.70(+7.91%) |
Mar 17, 2003 | 8.028 | 9.073 | 7.889 | 8.856 | 759,305 | +0.83(+10.32%) |
Mar 14, 2003 | 8.284 | 8.582 | 8.028 | 8.028 | 368,391 | -0.31(-3.67%) |
Mar 13, 2003 | 8.136 | 8.392 | 7.988 | 8.333 | 362,812 | +0.40(+5.10%) |
Mar 12, 2003 | 8.057 | 8.224 | 7.801 | 7.929 | 375,264 | -0.16(-1.95%) |
Mar 11, 2003 | 8.580 | 8.609 | 7.988 | 8.087 | 372,749 | -0.24(-2.84%) |
Mar 10, 2003 | 8.649 | 8.757 | 8.274 | 8.323 | 296,394 | -0.36(-4.09%) |
Mar 07, 2003 | 8.649 | 8.876 | 8.501 | 8.678 | 200,111 | -0.18(-2.00%) |
Mar 06, 2003 | 9.014 | 9.073 | 8.688 | 8.856 | 334,318 | -0.21(-2.26%) |
Mar 05, 2003 | 9.270 | 9.319 | 8.915 | 9.061 | 259,687 | -0.25(-2.67%) |
Mar 04, 2003 | 9.832 | 9.891 | 9.231 | 9.310 | 208,987 | -0.54(-5.51%) |
Mar 03, 2003 | 10.37 | 10.42 | 9.724 | 9.852 | 275,607 | -0.27(-2.63%) |
Feb 28, 2003 | 10.01 | 10.18 | 9.822 | 10.12 | 161,734 | +0.16(+1.58%) |
Feb 27, 2003 | 9.576 | 10.000 | 9.477 | 9.960 | 258,673 | +0.48(+5.10%) |
Feb 26, 2003 | 10.01 | 10.01 | 9.477 | 9.477 | 326,105 | -0.27(-2.73%) |
Feb 25, 2003 | 9.458 | 9.921 | 9.102 | 9.744 | 506,193 | +0.28(+2.92%) |
Feb 24, 2003 | 9.882 | 9.980 | 9.438 | 9.467 | 150,580 | -0.34(-3.42%) |
Feb 21, 2003 | 10.000 | 10.000 | 9.507 | 9.803 | 273,782 | -0.18(-1.78%) |
Feb 20, 2003 | 9.862 | 10.10 | 9.684 | 9.980 | 552,026 | +0.02(+0.20%) |
Feb 19, 2003 | 10.52 | 10.60 | 9.941 | 9.960 | 369,099 | -0.18(-1.75%) |
Feb 18, 2003 | 10.01 | 10.75 | 10.01 | 10.14 | 717,411 | +0.51(+5.33%) |
Feb 14, 2003 | 9.162 | 9.911 | 9.033 | 9.625 | 708,487 | +0.59(+6.55%) |
Feb 13, 2003 | 9.142 | 9.142 | 8.846 | 9.033 | 514,812 | +0.04(+0.44%) |
Feb 12, 2003 | 9.112 | 9.428 | 8.984 | 8.994 | 372,546 | -0.15(-1.62%) |
Feb 11, 2003 | 9.398 | 9.546 | 9.112 | 9.142 | 391,103 | -0.21(-2.22%) |
Feb 10, 2003 | 9.231 | 9.694 | 9.083 | 9.349 | 395,666 | +0.00(+0.00%) |
Feb 07, 2003 | 9.724 | 9.862 | 9.231 | 9.349 | 250,561 | -0.22(-2.27%) |
Feb 06, 2003 | 9.477 | 9.842 | 9.379 | 9.566 | 228,557 | +0.01(+0.10%) |
Feb 05, 2003 | 9.418 | 10.35 | 9.260 | 9.556 | 637,507 | -0.01(-0.10%) |
Feb 04, 2003 | 9.763 | 9.862 | 9.319 | 9.566 | 451,132 | -0.32(-3.19%) |
Feb 03, 2003 | 10.22 | 10.55 | 9.882 | 9.882 | 574,131 | -0.57(-5.47%) |
Jan 31, 2003 | 10.62 | 10.62 | 9.270 | 10.45 | 1,400,751 | -0.89(-7.83%) |
Jan 30, 2003 | 12.27 | 12.54 | 11.29 | 11.34 | 340,049 | -0.93(-7.56%) |
Jan 29, 2003 | 11.94 | 12.52 | 11.59 | 12.27 | 295,684 | +0.29(+2.39%) |
Jan 28, 2003 | 11.96 | 12.16 | 11.60 | 11.98 | 371,837 | +0.06(+0.50%) |
Jan 27, 2003 | 12.08 | 12.43 | 11.71 | 11.92 | 570,785 | -0.65(-5.18%) |
Jan 24, 2003 | 13.02 | 13.18 | 12.49 | 12.57 | 344,256 | -0.75(-5.63%) |
Jan 23, 2003 | 13.51 | 13.90 | 12.88 | 13.32 | 516,840 | +0.16(+1.20%) |
Jan 22, 2003 | 13.35 | 13.46 | 13.03 | 13.17 | 652,007 | -0.25(-1.84%) |
Jan 21, 2003 | 14.35 | 14.49 | 13.35 | 13.41 | 657,179 | -0.79(-5.56%) |
Jan 17, 2003 | 15.02 | 15.02 | 14.04 | 14.20 | 484,899 | -0.91(-6.00%) |
Jan 16, 2003 | 15.55 | 15.71 | 15.05 | 15.11 | 501,731 | -0.32(-2.05%) |
Jan 15, 2003 | 16.62 | 16.70 | 15.25 | 15.42 | 857,040 | -1.43(-8.48%) |
Jan 14, 2003 | 16.28 | 17.11 | 16.21 | 16.85 | 1,234,150 | +0.58(+3.58%) |
Jan 13, 2003 | 16.61 | 17.18 | 16.20 | 16.27 | 716,498 | -0.29(-1.73%) |
Jan 10, 2003 | 15.79 | 16.61 | 15.73 | 16.56 | 272,058 | +0.53(+3.32%) |
Jan 09, 2003 | 16.00 | 16.57 | 15.89 | 16.03 | 425,173 | +0.20(+1.25%) |
Jan 08, 2003 | 15.68 | 15.98 | 15.54 | 15.83 | 510,147 | +0.05(+0.31%) |
Jan 07, 2003 | 15.54 | 16.37 | 15.38 | 15.78 | 746,107 | +0.39(+2.56%) |
Jan 06, 2003 | 14.61 | 15.73 | 14.43 | 15.38 | 384,106 | +1.12(+7.88%) |
Jan 03, 2003 | 13.88 | 14.44 | 13.67 | 14.26 | 355,410 | +0.35(+2.48%) |