Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 8.570 | 8.570 | 7.880 | 8.010 | 2,710,134 | -0.88(-9.90%) |
Mar 28, 2003 | 8.980 | 9.400 | 8.800 | 8.890 | 1,859,870 | -0.18(-1.98%) |
Mar 27, 2003 | 9.120 | 10.34 | 8.900 | 9.070 | 5,938,888 | -0.47(-4.93%) |
Mar 26, 2003 | 8.030 | 9.880 | 8.000 | 9.540 | 4,399,539 | +1.66(+21.07%) |
Mar 25, 2003 | 7.230 | 8.000 | 7.190 | 7.880 | 1,324,594 | +0.74(+10.36%) |
Mar 24, 2003 | 7.400 | 7.640 | 7.100 | 7.140 | 93,910,000 | -0.76(-9.62%) |
Mar 21, 2003 | 8.120 | 8.250 | 7.800 | 7.900 | 1,343,314 | +0.07(+0.89%) |
Mar 20, 2003 | 7.450 | 8.000 | 7.320 | 7.830 | 1,445,077 | +0.32(+4.26%) |
Mar 19, 2003 | 7.240 | 7.600 | 7.020 | 7.510 | 905,701 | +0.24(+3.30%) |
Mar 18, 2003 | 7.360 | 7.500 | 7.100 | 7.270 | 80,820,000 | -0.03(-0.41%) |
Mar 17, 2003 | 6.660 | 7.340 | 6.410 | 7.300 | 1,243,055 | +0.46(+6.73%) |
Mar 14, 2003 | 7.150 | 7.150 | 6.660 | 6.840 | 1,407,591 | -0.27(-3.80%) |
Mar 13, 2003 | 6.800 | 7.220 | 6.750 | 7.110 | 2,746,100 | +0.56(+8.55%) |
Mar 12, 2003 | 5.600 | 6.580 | 5.600 | 6.550 | 1,582,340 | +0.80(+13.91%) |
Mar 11, 2003 | 5.630 | 5.780 | 5.400 | 5.750 | 638,000 | +0.12(+2.13%) |
Mar 10, 2003 | 5.940 | 5.980 | 5.550 | 5.630 | 544,700 | -0.38(-6.32%) |
Mar 07, 2003 | 5.980 | 6.060 | 5.810 | 6.010 | 631,553 | -0.05(-0.83%) |
Mar 06, 2003 | 6.170 | 6.170 | 6.000 | 6.060 | 374,400 | -0.11(-1.78%) |
Mar 05, 2003 | 5.900 | 6.330 | 5.890 | 6.170 | 647,200 | +0.16(+2.68%) |
Mar 04, 2003 | 6.100 | 6.250 | 5.910 | 6.009 | 862,000 | -0.26(-4.15%) |
Mar 03, 2003 | 6.720 | 6.815 | 6.110 | 6.269 | 1,191,400 | -0.42(-6.29%) |
Feb 28, 2003 | 6.850 | 6.900 | 6.540 | 6.690 | 773,600 | -0.04(-0.59%) |
Feb 27, 2003 | 6.880 | 7.000 | 6.600 | 6.730 | 927,700 | -0.15(-2.18%) |
Feb 26, 2003 | 7.110 | 7.350 | 6.800 | 6.880 | 1,697,500 | -0.23(-3.23%) |
Feb 25, 2003 | 7.110 | 7.320 | 6.950 | 7.110 | 922,100 | -0.07(-0.97%) |
Feb 24, 2003 | 7.000 | 7.600 | 6.850 | 7.180 | 1,586,500 | +0.09(+1.27%) |
Feb 21, 2003 | 7.020 | 7.160 | 6.610 | 7.090 | 1,193,100 | +0.03(+0.42%) |
Feb 20, 2003 | 7.180 | 7.300 | 6.980 | 7.060 | 1,048,100 | -0.02(-0.28%) |
Feb 19, 2003 | 7.430 | 7.450 | 6.910 | 7.080 | 1,358,600 | -0.34(-4.57%) |
Feb 18, 2003 | 7.250 | 7.600 | 7.110 | 7.419 | 2,805,100 | +0.55(+7.99%) |
Feb 14, 2003 | 6.020 | 6.890 | 5.970 | 6.870 | 3,365,300 | +1.07(+18.43%) |
Feb 13, 2003 | 6.320 | 6.350 | 5.220 | 5.801 | 3,361,000 | -0.51(-8.07%) |
Feb 12, 2003 | 7.050 | 7.240 | 6.230 | 6.310 | 1,932,300 | -0.85(-11.87%) |
Feb 11, 2003 | 7.390 | 7.600 | 7.150 | 7.160 | 761,100 | -0.33(-4.41%) |
Feb 10, 2003 | 7.860 | 7.880 | 7.320 | 7.490 | 1,004,800 | -0.26(-3.35%) |
Feb 07, 2003 | 7.810 | 7.940 | 7.560 | 7.750 | 797,800 | -0.15(-1.90%) |
Feb 06, 2003 | 7.570 | 7.950 | 7.530 | 7.900 | 1,119,000 | +0.27(+3.54%) |
Feb 05, 2003 | 7.920 | 8.050 | 7.320 | 7.630 | 741,700 | -0.17(-2.22%) |
Feb 04, 2003 | 7.530 | 7.860 | 7.380 | 7.803 | 1,115,900 | +0.03(+0.44%) |
Feb 03, 2003 | 8.140 | 8.300 | 7.720 | 7.769 | 1,430,900 | -0.08(-1.03%) |
Jan 31, 2003 | 6.710 | 7.950 | 6.700 | 7.850 | 2,941,300 | +0.70(+9.79%) |
Jan 30, 2003 | 7.935 | 8.200 | 7.100 | 7.150 | 2,316,066 | -0.80(-10.06%) |
Jan 29, 2003 | 7.360 | 8.070 | 6.920 | 7.950 | 3,237,800 | +0.51(+6.85%) |
Jan 28, 2003 | 8.910 | 9.100 | 7.120 | 7.440 | 7,426,400 | -1.46(-16.40%) |
Jan 27, 2003 | 10.30 | 10.30 | 8.250 | 8.900 | 3,558,200 | -1.48(-14.26%) |
Jan 24, 2003 | 10.44 | 10.60 | 10.01 | 10.38 | 1,313,500 | +0.11(+1.07%) |
Jan 23, 2003 | 10.26 | 10.35 | 9.900 | 10.27 | 1,341,300 | +0.32(+3.22%) |
Jan 22, 2003 | 10.06 | 10.49 | 9.700 | 9.950 | 1,780,100 | -0.30(-2.93%) |
Jan 21, 2003 | 9.750 | 10.48 | 9.710 | 10.25 | 2,451,400 | +0.88(+9.39%) |
Jan 17, 2003 | 9.150 | 9.500 | 8.880 | 9.370 | 1,161,900 | -0.01(-0.10%) |
Jan 16, 2003 | 8.740 | 9.420 | 8.720 | 9.379 | 1,264,700 | +0.62(+7.07%) |
Jan 15, 2003 | 8.760 | 8.800 | 8.300 | 8.760 | 1,379,400 | -0.05(-0.57%) |
Jan 14, 2003 | 9.420 | 9.420 | 8.770 | 8.810 | 1,728,900 | -0.54(-5.78%) |
Jan 13, 2003 | 9.300 | 9.730 | 9.100 | 9.350 | 1,831,200 | +0.47(+5.29%) |
Jan 10, 2003 | 8.500 | 8.900 | 8.450 | 8.880 | 1,304,000 | +0.25(+2.90%) |
Jan 09, 2003 | 8.760 | 8.940 | 8.450 | 8.630 | 1,359,100 | +0.20(+2.37%) |
Jan 08, 2003 | 8.170 | 8.550 | 8.020 | 8.430 | 1,350,500 | +0.01(+0.12%) |
Jan 07, 2003 | 8.750 | 8.750 | 8.100 | 8.420 | 2,317,400 | +0.09(+1.08%) |
Jan 06, 2003 | 7.730 | 8.550 | 7.600 | 8.330 | 2,824,300 | +0.92(+12.42%) |
Jan 03, 2003 | 6.970 | 7.500 | 6.780 | 7.410 | 1,461,200 | +0.53(+7.70%) |