Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 10.13 | 10.21 | 9.838 | 9.838 | 31,952,586 | -0.51(-4.91%) |
Mar 28, 2003 | 10.46 | 10.67 | 10.30 | 10.35 | 19,873,100 | -0.21(-2.00%) |
Mar 27, 2003 | 10.42 | 10.69 | 10.42 | 10.56 | 24,965,240 | -0.16(-1.53%) |
Mar 26, 2003 | 10.71 | 10.94 | 10.64 | 10.72 | 24,240,000 | +0.08(+0.73%) |
Mar 25, 2003 | 10.50 | 10.75 | 10.41 | 10.64 | 28,740,244 | +0.04(+0.37%) |
Mar 24, 2003 | 10.72 | 10.87 | 10.49 | 10.60 | 30,160,230 | -0.52(-4.71%) |
Mar 21, 2003 | 11.28 | 11.41 | 10.95 | 11.13 | 45,617,912 | +0.25(+2.30%) |
Mar 20, 2003 | 10.55 | 11.14 | 10.39 | 10.88 | 51,055,696 | +0.29(+2.73%) |
Mar 19, 2003 | 10.57 | 10.71 | 10.35 | 10.59 | 37,369,076 | +0.00(+0.00%) |
Mar 18, 2003 | 10.32 | 10.60 | 10.13 | 10.59 | 47,379,184 | +0.32(+3.13%) |
Mar 17, 2003 | 9.518 | 10.44 | 9.518 | 10.27 | 49,921,352 | +0.59(+6.14%) |
Mar 14, 2003 | 9.971 | 10.13 | 9.525 | 9.674 | 46,622,988 | -0.23(-2.29%) |
Mar 13, 2003 | 9.447 | 9.901 | 9.252 | 9.901 | 43,832,888 | +0.71(+7.74%) |
Mar 12, 2003 | 9.009 | 9.236 | 8.861 | 9.189 | 45,318,816 | +0.11(+1.21%) |
Mar 11, 2003 | 9.103 | 9.189 | 9.001 | 9.080 | 28,960,644 | +0.01(+0.09%) |
Mar 10, 2003 | 9.173 | 9.259 | 9.056 | 9.072 | 22,738,516 | -0.28(-3.01%) |
Mar 07, 2003 | 9.275 | 9.424 | 9.142 | 9.353 | 46,469,940 | -0.07(-0.75%) |
Mar 06, 2003 | 9.471 | 9.580 | 9.385 | 9.424 | 30,273,480 | -0.15(-1.55%) |
Mar 05, 2003 | 9.682 | 9.690 | 9.416 | 9.572 | 34,029,520 | -0.01(-0.08%) |
Mar 04, 2003 | 9.854 | 9.901 | 9.549 | 9.580 | 44,318,408 | -0.30(-3.09%) |
Mar 03, 2003 | 10.23 | 10.35 | 9.807 | 9.885 | 34,677,432 | -0.27(-2.62%) |
Feb 28, 2003 | 9.854 | 10.17 | 9.776 | 10.15 | 27,604,588 | +0.31(+3.18%) |
Feb 27, 2003 | 9.776 | 9.971 | 9.627 | 9.838 | 31,727,228 | +0.20(+2.09%) |
Feb 26, 2003 | 9.807 | 10.06 | 9.619 | 9.637 | 33,773,140 | -0.26(-2.58%) |
Feb 25, 2003 | 9.799 | 9.979 | 9.604 | 9.893 | 36,770,656 | -0.13(-1.33%) |
Feb 24, 2003 | 9.955 | 10.19 | 9.854 | 10.03 | 35,054,392 | +0.02(+0.16%) |
Feb 21, 2003 | 10.11 | 10.11 | 9.713 | 10.01 | 42,197,692 | +0.02(+0.16%) |
Feb 20, 2003 | 9.776 | 10.08 | 9.666 | 9.995 | 35,817,388 | +0.29(+2.98%) |
Feb 19, 2003 | 9.799 | 10.28 | 9.549 | 9.705 | 34,266,588 | -0.26(-2.59%) |
Feb 18, 2003 | 9.854 | 10.01 | 9.776 | 9.963 | 36,837,404 | +0.27(+2.74%) |
Feb 14, 2003 | 9.220 | 9.713 | 9.213 | 9.697 | 41,956,404 | +0.46(+5.00%) |
Feb 13, 2003 | 9.236 | 9.259 | 8.986 | 9.236 | 39,718,176 | -0.01(-0.08%) |
Feb 12, 2003 | 9.080 | 9.471 | 9.056 | 9.243 | 59,330,028 | -0.09(-1.01%) |
Feb 11, 2003 | 9.502 | 9.518 | 9.189 | 9.338 | 46,347,312 | -0.09(-0.91%) |
Feb 10, 2003 | 9.259 | 9.572 | 9.033 | 9.424 | 36,002,672 | +0.19(+2.03%) |
Feb 07, 2003 | 9.557 | 9.596 | 9.173 | 9.236 | 35,868,664 | -0.15(-1.58%) |
Feb 06, 2003 | 9.252 | 9.564 | 9.252 | 9.385 | 34,256,104 | -0.02(-0.17%) |
Feb 05, 2003 | 9.705 | 9.932 | 9.377 | 9.400 | 51,264,020 | -0.13(-1.31%) |
Feb 04, 2003 | 9.228 | 9.549 | 9.213 | 9.525 | 42,913,248 | +0.13(+1.33%) |
Feb 03, 2003 | 9.369 | 9.635 | 9.236 | 9.400 | 35,919,044 | +0.04(+0.42%) |
Jan 31, 2003 | 9.189 | 10.15 | 8.798 | 9.361 | 89,964,992 | -0.77(-7.57%) |
Jan 30, 2003 | 10.64 | 10.71 | 10.10 | 10.13 | 37,657,048 | -0.52(-4.85%) |
Jan 29, 2003 | 10.54 | 10.76 | 10.26 | 10.64 | 56,314,608 | +0.29(+2.79%) |
Jan 28, 2003 | 10.47 | 10.57 | 10.17 | 10.35 | 37,197,356 | -0.03(-0.30%) |
Jan 27, 2003 | 10.13 | 10.55 | 9.893 | 10.39 | 33,339,406 | +0.01(+0.08%) |
Jan 24, 2003 | 10.77 | 10.78 | 10.32 | 10.38 | 48,091,324 | -0.62(-5.62%) |
Jan 23, 2003 | 11.25 | 11.42 | 10.88 | 11.00 | 51,677,936 | +0.22(+2.03%) |
Jan 22, 2003 | 10.75 | 11.07 | 10.60 | 10.78 | 50,886,680 | +0.20(+1.92%) |
Jan 21, 2003 | 10.91 | 10.91 | 10.53 | 10.57 | 42,451,896 | -0.01(-0.07%) |
Jan 17, 2003 | 10.90 | 10.98 | 10.53 | 10.58 | 51,246,248 | -0.63(-5.65%) |
Jan 16, 2003 | 11.58 | 11.59 | 11.15 | 11.21 | 40,487,948 | -0.09(-0.76%) |
Jan 15, 2003 | 11.71 | 11.77 | 11.14 | 11.30 | 75,445,160 | -0.71(-5.92%) |
Jan 14, 2003 | 12.12 | 12.47 | 11.82 | 12.01 | 50,006,296 | -0.03(-0.26%) |
Jan 13, 2003 | 12.50 | 12.75 | 11.99 | 12.04 | 50,620,708 | -0.23(-1.91%) |
Jan 10, 2003 | 11.87 | 12.36 | 11.59 | 12.28 | 49,111,084 | +0.52(+4.39%) |
Jan 09, 2003 | 11.84 | 12.23 | 11.65 | 11.76 | 50,300,012 | +0.32(+2.80%) |
Jan 08, 2003 | 11.77 | 11.90 | 11.41 | 11.44 | 36,361,856 | -0.52(-4.38%) |
Jan 07, 2003 | 12.08 | 12.33 | 11.81 | 11.97 | 47,355,692 | -0.09(-0.71%) |
Jan 06, 2003 | 11.68 | 12.16 | 11.66 | 12.05 | 46,036,076 | +0.69(+6.06%) |
Jan 03, 2003 | 10.92 | 11.40 | 10.81 | 11.36 | 38,868,996 | +0.43(+3.93%) |