Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 7.261 | 7.528 | 7.261 | 7.379 | 3,933,872 | -0.22(-2.89%) |
Mar 28, 2003 | 7.458 | 7.732 | 7.410 | 7.599 | 4,747,245 | +0.14(+1.89%) |
Mar 27, 2003 | 7.144 | 7.458 | 7.026 | 7.458 | 5,390,555 | +0.16(+2.15%) |
Mar 26, 2003 | 7.269 | 7.387 | 7.222 | 7.301 | 2,976,168 | +0.00(+0.00%) |
Mar 25, 2003 | 7.285 | 7.379 | 7.230 | 7.301 | 3,058,461 | +0.02(+0.22%) |
Mar 24, 2003 | 7.340 | 7.379 | 7.191 | 7.285 | 2,622,666 | -0.29(-3.83%) |
Mar 21, 2003 | 7.724 | 7.724 | 7.458 | 7.575 | 3,032,473 | +0.10(+1.37%) |
Mar 20, 2003 | 7.387 | 7.630 | 7.246 | 7.473 | 2,955,913 | +0.09(+1.17%) |
Mar 19, 2003 | 7.442 | 7.528 | 7.301 | 7.387 | 2,951,072 | +0.02(+0.32%) |
Mar 18, 2003 | 7.434 | 7.489 | 7.222 | 7.363 | 4,110,814 | +0.02(+0.21%) |
Mar 17, 2003 | 7.128 | 7.458 | 7.089 | 7.348 | 5,490,937 | +0.31(+4.46%) |
Mar 14, 2003 | 6.947 | 7.104 | 6.869 | 7.034 | 5,484,567 | +0.15(+2.17%) |
Mar 13, 2003 | 7.065 | 7.128 | 6.775 | 6.884 | 7,323,415 | -0.02(-0.34%) |
Mar 12, 2003 | 6.280 | 6.924 | 6.217 | 6.908 | 15,104,662 | +0.63(+10.00%) |
Mar 11, 2003 | 6.241 | 6.751 | 6.123 | 6.280 | 16,481,983 | -0.41(-6.10%) |
Mar 10, 2003 | 8.125 | 8.384 | 6.398 | 6.688 | 37,524,840 | -1.44(-17.68%) |
Mar 07, 2003 | 7.999 | 8.243 | 7.983 | 8.125 | 3,725,210 | +0.05(+0.58%) |
Mar 06, 2003 | 8.219 | 8.352 | 8.007 | 8.078 | 3,704,446 | -0.27(-3.29%) |
Mar 05, 2003 | 8.494 | 8.494 | 8.211 | 8.352 | 3,607,249 | -0.09(-1.02%) |
Mar 04, 2003 | 8.619 | 8.627 | 8.384 | 8.439 | 2,938,843 | -0.14(-1.65%) |
Mar 03, 2003 | 8.831 | 8.871 | 8.580 | 8.580 | 3,555,147 | -0.13(-1.53%) |
Feb 28, 2003 | 8.910 | 8.910 | 8.611 | 8.714 | 4,138,967 | -0.06(-0.72%) |
Feb 27, 2003 | 8.541 | 8.776 | 8.423 | 8.776 | 3,632,599 | +0.38(+4.49%) |
Feb 26, 2003 | 8.792 | 8.910 | 8.400 | 8.400 | 4,771,449 | -0.34(-3.86%) |
Feb 25, 2003 | 8.753 | 8.965 | 8.596 | 8.737 | 6,456,666 | -0.13(-1.50%) |
Feb 24, 2003 | 8.988 | 9.067 | 8.816 | 8.871 | 7,521,248 | -0.12(-1.31%) |
Feb 21, 2003 | 8.808 | 9.028 | 8.792 | 8.988 | 6,178,832 | -0.06(-0.69%) |
Feb 20, 2003 | 9.145 | 9.208 | 8.949 | 9.051 | 3,896,165 | -0.02(-0.17%) |
Feb 19, 2003 | 8.886 | 9.090 | 8.596 | 9.067 | 8,439,462 | +0.19(+2.12%) |
Feb 18, 2003 | 8.753 | 9.185 | 8.745 | 8.878 | 8,567,232 | -0.19(-2.08%) |
Feb 14, 2003 | 8.635 | 9.177 | 8.635 | 9.067 | 21,459,290 | +0.44(+5.10%) |
Feb 13, 2003 | 9.813 | 10.01 | 7.536 | 8.627 | 54,394,720 | -1.46(-14.47%) |
Feb 12, 2003 | 10.10 | 10.32 | 10.03 | 10.09 | 3,909,158 | +0.00(+0.00%) |
Feb 11, 2003 | 10.67 | 10.67 | 9.734 | 10.09 | 11,801,107 | -0.57(-5.38%) |
Feb 10, 2003 | 10.62 | 10.79 | 10.57 | 10.66 | 4,604,315 | -0.02(-0.15%) |
Feb 07, 2003 | 10.90 | 10.90 | 10.52 | 10.68 | 2,809,417 | -0.23(-2.09%) |
Feb 06, 2003 | 10.97 | 10.99 | 10.79 | 10.90 | 1,829,165 | -0.09(-0.79%) |
Feb 05, 2003 | 11.10 | 11.22 | 10.92 | 10.99 | 2,143,687 | -0.10(-0.92%) |
Feb 04, 2003 | 11.30 | 11.30 | 10.93 | 11.09 | 2,012,986 | -0.34(-2.95%) |
Feb 03, 2003 | 11.51 | 11.52 | 11.26 | 11.43 | 2,304,705 | -0.08(-0.68%) |
Jan 31, 2003 | 11.15 | 11.68 | 11.15 | 11.51 | 2,754,513 | +0.36(+3.24%) |
Jan 30, 2003 | 11.68 | 11.68 | 11.08 | 11.15 | 2,063,687 | -0.54(-4.63%) |
Jan 29, 2003 | 11.54 | 11.74 | 11.19 | 11.69 | 1,891,968 | +0.01(+0.07%) |
Jan 28, 2003 | 11.59 | 11.78 | 11.40 | 11.68 | 2,496,424 | +0.10(+0.88%) |
Jan 27, 2003 | 11.60 | 11.81 | 11.39 | 11.58 | 1,898,464 | -0.20(-1.67%) |
Jan 24, 2003 | 11.97 | 11.98 | 11.62 | 11.78 | 2,010,439 | -0.20(-1.64%) |
Jan 23, 2003 | 12.09 | 12.21 | 11.85 | 11.97 | 3,051,072 | +0.20(+1.73%) |
Jan 22, 2003 | 12.03 | 12.09 | 11.66 | 11.77 | 4,060,241 | -0.44(-3.60%) |
Jan 21, 2003 | 12.48 | 12.50 | 12.13 | 12.21 | 2,018,719 | -0.13(-1.08%) |
Jan 17, 2003 | 12.56 | 12.56 | 12.09 | 12.34 | 3,731,962 | -0.25(-2.00%) |
Jan 16, 2003 | 12.68 | 12.68 | 12.41 | 12.59 | 2,987,378 | -0.01(-0.06%) |
Jan 15, 2003 | 12.76 | 12.76 | 12.45 | 12.60 | 2,132,222 | -0.07(-0.56%) |
Jan 14, 2003 | 12.51 | 12.67 | 12.41 | 12.67 | 1,884,961 | +0.15(+1.19%) |
Jan 13, 2003 | 12.68 | 12.75 | 12.46 | 12.52 | 2,196,553 | -0.03(-0.25%) |
Jan 10, 2003 | 12.32 | 12.60 | 12.21 | 12.55 | 3,931,324 | +0.08(+0.63%) |
Jan 09, 2003 | 12.60 | 12.68 | 12.39 | 12.47 | 4,931,193 | -0.06(-0.50%) |
Jan 08, 2003 | 12.76 | 12.82 | 12.52 | 12.54 | 2,197,062 | -0.23(-1.78%) |
Jan 07, 2003 | 12.93 | 12.93 | 12.69 | 12.76 | 2,864,831 | -0.17(-1.33%) |
Jan 06, 2003 | 12.72 | 13.08 | 12.72 | 12.94 | 3,431,453 | +0.23(+1.79%) |
Jan 03, 2003 | 12.64 | 12.85 | 12.56 | 12.71 | 2,301,903 | -0.14(-1.10%) |