Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 10.14 | 10.22 | 9.856 | 9.856 | 31,894,436 | -0.51(-4.91%) |
Mar 28, 2003 | 10.47 | 10.69 | 10.32 | 10.37 | 19,836,934 | -0.21(-2.00%) |
Mar 27, 2003 | 10.44 | 10.71 | 10.44 | 10.58 | 24,919,808 | -0.16(-1.53%) |
Mar 26, 2003 | 10.73 | 10.96 | 10.66 | 10.74 | 24,195,888 | +0.08(+0.73%) |
Mar 25, 2003 | 10.51 | 10.77 | 10.43 | 10.66 | 28,687,940 | +0.04(+0.37%) |
Mar 24, 2003 | 10.74 | 10.89 | 10.51 | 10.62 | 30,105,342 | -0.52(-4.71%) |
Mar 21, 2003 | 11.31 | 11.43 | 10.97 | 11.15 | 45,534,896 | +0.25(+2.30%) |
Mar 20, 2003 | 10.57 | 11.16 | 10.40 | 10.90 | 50,962,784 | +0.29(+2.73%) |
Mar 19, 2003 | 10.58 | 10.73 | 10.37 | 10.61 | 37,301,068 | +0.00(+0.00%) |
Mar 18, 2003 | 10.34 | 10.62 | 10.15 | 10.61 | 47,292,960 | +0.32(+3.13%) |
Mar 17, 2003 | 9.535 | 10.45 | 9.535 | 10.29 | 49,830,500 | +0.59(+6.14%) |
Mar 14, 2003 | 9.989 | 10.15 | 9.542 | 9.692 | 46,538,140 | -0.23(-2.29%) |
Mar 13, 2003 | 9.464 | 9.919 | 9.268 | 9.919 | 43,753,116 | +0.71(+7.74%) |
Mar 12, 2003 | 9.026 | 9.253 | 8.877 | 9.206 | 45,236,344 | +0.11(+1.21%) |
Mar 11, 2003 | 9.120 | 9.206 | 9.018 | 9.096 | 28,907,940 | +0.01(+0.09%) |
Mar 10, 2003 | 9.190 | 9.276 | 9.073 | 9.088 | 22,697,136 | -0.28(-3.01%) |
Mar 07, 2003 | 9.292 | 9.441 | 9.159 | 9.370 | 46,385,372 | -0.07(-0.75%) |
Mar 06, 2003 | 9.488 | 9.598 | 9.402 | 9.441 | 30,218,388 | -0.15(-1.55%) |
Mar 05, 2003 | 9.699 | 9.707 | 9.433 | 9.590 | 33,967,588 | -0.01(-0.08%) |
Mar 04, 2003 | 9.872 | 9.919 | 9.566 | 9.598 | 44,237,756 | -0.31(-3.09%) |
Mar 03, 2003 | 10.25 | 10.37 | 9.825 | 9.903 | 34,614,324 | -0.27(-2.62%) |
Feb 28, 2003 | 9.872 | 10.19 | 9.793 | 10.17 | 27,554,352 | +0.31(+3.18%) |
Feb 27, 2003 | 9.793 | 9.989 | 9.645 | 9.856 | 31,669,490 | +0.20(+2.09%) |
Feb 26, 2003 | 9.825 | 10.08 | 9.637 | 9.655 | 33,711,676 | -0.26(-2.59%) |
Feb 25, 2003 | 9.817 | 9.997 | 9.621 | 9.911 | 36,703,740 | -0.13(-1.33%) |
Feb 24, 2003 | 9.974 | 10.21 | 9.872 | 10.04 | 34,990,600 | +0.02(+0.16%) |
Feb 21, 2003 | 10.13 | 10.13 | 9.731 | 10.03 | 42,120,900 | +0.02(+0.16%) |
Feb 20, 2003 | 9.793 | 10.10 | 9.684 | 10.01 | 35,752,208 | +0.29(+2.98%) |
Feb 19, 2003 | 9.817 | 10.29 | 9.566 | 9.723 | 34,204,228 | -0.26(-2.59%) |
Feb 18, 2003 | 9.872 | 10.03 | 9.793 | 9.981 | 36,770,364 | +0.27(+2.74%) |
Feb 14, 2003 | 9.237 | 9.731 | 9.229 | 9.715 | 41,880,048 | +0.46(+5.00%) |
Feb 13, 2003 | 9.253 | 9.276 | 9.002 | 9.253 | 39,645,896 | -0.01(-0.08%) |
Feb 12, 2003 | 9.096 | 9.488 | 9.073 | 9.260 | 59,222,056 | -0.09(-1.01%) |
Feb 11, 2003 | 9.519 | 9.535 | 9.206 | 9.355 | 46,262,968 | -0.09(-0.91%) |
Feb 10, 2003 | 9.276 | 9.590 | 9.049 | 9.441 | 35,937,152 | +0.19(+2.03%) |
Feb 07, 2003 | 9.574 | 9.613 | 9.190 | 9.253 | 35,803,388 | -0.15(-1.58%) |
Feb 06, 2003 | 9.268 | 9.582 | 9.268 | 9.402 | 34,193,764 | -0.02(-0.17%) |
Feb 05, 2003 | 9.723 | 9.950 | 9.394 | 9.417 | 51,170,728 | -0.13(-1.31%) |
Feb 04, 2003 | 9.245 | 9.566 | 9.229 | 9.543 | 42,835,152 | +0.13(+1.33%) |
Feb 03, 2003 | 9.386 | 9.652 | 9.253 | 9.417 | 35,853,680 | +0.04(+0.42%) |
Jan 31, 2003 | 9.206 | 10.17 | 8.814 | 9.378 | 89,801,264 | -0.77(-7.57%) |
Jan 30, 2003 | 10.66 | 10.73 | 10.11 | 10.15 | 37,588,520 | -0.52(-4.85%) |
Jan 29, 2003 | 10.56 | 10.78 | 10.28 | 10.66 | 56,212,124 | +0.29(+2.79%) |
Jan 28, 2003 | 10.49 | 10.59 | 10.19 | 10.37 | 37,129,664 | -0.03(-0.30%) |
Jan 27, 2003 | 10.15 | 10.57 | 9.911 | 10.40 | 33,278,734 | +0.01(+0.08%) |
Jan 24, 2003 | 10.79 | 10.80 | 10.33 | 10.40 | 48,003,804 | -0.62(-5.62%) |
Jan 23, 2003 | 11.27 | 11.44 | 10.90 | 11.02 | 51,583,888 | +0.22(+2.03%) |
Jan 22, 2003 | 10.76 | 11.09 | 10.62 | 10.80 | 50,794,072 | +0.20(+1.92%) |
Jan 21, 2003 | 10.93 | 10.93 | 10.55 | 10.59 | 42,374,640 | -0.01(-0.07%) |
Jan 17, 2003 | 10.92 | 11.00 | 10.55 | 10.60 | 51,152,988 | -0.63(-5.65%) |
Jan 16, 2003 | 11.60 | 11.61 | 11.17 | 11.23 | 40,414,268 | -0.09(-0.76%) |
Jan 15, 2003 | 11.73 | 11.79 | 11.16 | 11.32 | 75,307,864 | -0.71(-5.92%) |
Jan 14, 2003 | 12.14 | 12.50 | 11.84 | 12.03 | 49,915,292 | -0.03(-0.26%) |
Jan 13, 2003 | 12.52 | 12.77 | 12.01 | 12.07 | 50,528,588 | -0.23(-1.91%) |
Jan 10, 2003 | 11.89 | 12.39 | 11.61 | 12.30 | 49,021,708 | +0.52(+4.39%) |
Jan 09, 2003 | 11.86 | 12.25 | 11.67 | 11.78 | 50,208,476 | +0.32(+2.80%) |
Jan 08, 2003 | 11.79 | 11.92 | 11.43 | 11.46 | 36,295,684 | -0.52(-4.38%) |
Jan 07, 2003 | 12.10 | 12.35 | 11.83 | 11.99 | 47,269,512 | -0.09(-0.71%) |
Jan 06, 2003 | 11.70 | 12.18 | 11.68 | 12.07 | 45,952,300 | +0.69(+6.06%) |
Jan 03, 2003 | 10.94 | 11.42 | 10.83 | 11.38 | 38,798,260 | +0.43(+3.93%) |