Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 8.350 | 9.850 | 8.260 | 8.800 | 352,223 | +0.65(+7.98%) |
Mar 28, 2003 | 8.120 | 8.360 | 8.040 | 8.150 | 9,360,000 | +0.06(+0.74%) |
Mar 27, 2003 | 8.070 | 8.150 | 7.900 | 8.090 | 56,800 | +0.00(+0.00%) |
Mar 26, 2003 | 8.530 | 8.590 | 7.901 | 8.090 | 174,822 | -0.26(-3.11%) |
Mar 25, 2003 | 8.190 | 8.756 | 8.000 | 8.350 | 239,345 | -0.06(-0.71%) |
Mar 24, 2003 | 8.490 | 8.500 | 8.020 | 8.410 | 164,852 | +0.26(+3.19%) |
Mar 21, 2003 | 8.000 | 8.360 | 7.930 | 8.150 | 116,960 | +0.27(+3.43%) |
Mar 20, 2003 | 7.350 | 8.060 | 7.110 | 7.880 | 357,558 | +0.47(+6.34%) |
Mar 19, 2003 | 7.040 | 7.680 | 7.000 | 7.410 | 366,500 | +0.41(+5.86%) |
Mar 18, 2003 | 6.750 | 7.090 | 6.740 | 7.000 | 96,005 | +0.08(+1.16%) |
Mar 17, 2003 | 6.390 | 7.000 | 6.310 | 6.920 | 257,716 | +0.73(+11.79%) |
Mar 14, 2003 | 6.170 | 6.310 | 6.070 | 6.190 | 89,658 | +0.02(+0.32%) |
Mar 13, 2003 | 5.910 | 6.200 | 5.910 | 6.170 | 104,800 | +0.34(+5.83%) |
Mar 12, 2003 | 5.850 | 5.960 | 5.790 | 5.830 | 163,068 | -0.02(-0.34%) |
Mar 11, 2003 | 5.700 | 6.000 | 5.620 | 5.850 | 175,700 | +0.19(+3.36%) |
Mar 10, 2003 | 5.500 | 5.700 | 5.290 | 5.660 | 156,800 | +0.07(+1.25%) |
Mar 07, 2003 | 5.680 | 5.750 | 5.530 | 5.590 | 97,100 | -0.34(-5.73%) |
Mar 06, 2003 | 6.430 | 6.430 | 5.850 | 5.930 | 90,900 | -0.47(-7.34%) |
Mar 05, 2003 | 6.540 | 6.580 | 6.380 | 6.400 | 274,000 | -0.26(-3.90%) |
Mar 04, 2003 | 7.200 | 7.200 | 6.550 | 6.660 | 119,500 | -0.13(-1.91%) |
Mar 03, 2003 | 6.840 | 6.960 | 6.740 | 6.790 | 116,500 | +0.04(+0.59%) |
Feb 28, 2003 | 6.940 | 6.950 | 6.700 | 6.750 | 127,300 | -0.17(-2.46%) |
Feb 27, 2003 | 7.000 | 7.140 | 6.920 | 6.920 | 57,900 | -0.06(-0.86%) |
Feb 26, 2003 | 7.530 | 7.980 | 6.940 | 6.980 | 226,200 | +0.18(+2.65%) |
Feb 25, 2003 | 6.750 | 6.980 | 6.450 | 6.800 | 153,100 | +0.14(+2.10%) |
Feb 24, 2003 | 6.840 | 6.880 | 6.640 | 6.660 | 117,800 | -0.18(-2.63%) |
Feb 21, 2003 | 6.790 | 6.890 | 6.690 | 6.840 | 105,900 | +0.14(+2.09%) |
Feb 20, 2003 | 6.770 | 6.890 | 6.670 | 6.700 | 107,800 | +0.01(+0.15%) |
Feb 19, 2003 | 6.800 | 6.940 | 6.560 | 6.690 | 100,800 | -0.13(-1.91%) |
Feb 18, 2003 | 7.000 | 7.030 | 6.610 | 6.820 | 146,700 | -0.17(-2.43%) |
Feb 14, 2003 | 7.100 | 7.200 | 6.850 | 6.990 | 205,600 | -0.14(-1.96%) |
Feb 13, 2003 | 7.030 | 7.370 | 6.940 | 7.130 | 220,600 | +0.12(+1.71%) |
Feb 12, 2003 | 7.030 | 7.170 | 6.980 | 7.010 | 123,200 | -0.01(-0.14%) |
Feb 11, 2003 | 7.150 | 7.340 | 7.000 | 7.020 | 249,700 | -0.19(-2.64%) |
Feb 10, 2003 | 7.060 | 7.300 | 6.910 | 7.210 | 226,700 | +0.17(+2.41%) |
Feb 07, 2003 | 7.120 | 7.330 | 6.850 | 7.040 | 233,200 | +0.00(+0.00%) |
Feb 06, 2003 | 7.000 | 7.430 | 6.970 | 7.040 | 279,200 | -0.05(-0.71%) |
Feb 05, 2003 | 7.250 | 7.450 | 7.030 | 7.090 | 411,000 | -0.15(-2.07%) |
Feb 04, 2003 | 7.850 | 7.930 | 6.820 | 7.240 | 1,333,400 | -0.66(-8.35%) |
Feb 03, 2003 | 8.890 | 8.890 | 7.830 | 7.900 | 796,000 | -0.46(-5.50%) |
Jan 31, 2003 | 9.280 | 9.510 | 8.100 | 8.360 | 2,260,300 | -6.04(-41.94%) |
Jan 29, 2003 | 13.80 | 14.90 | 13.49 | 14.40 | 205,200 | +0.53(+3.82%) |
Jan 28, 2003 | 13.39 | 14.15 | 13.23 | 13.87 | 175,400 | +0.48(+3.58%) |
Jan 27, 2003 | 13.95 | 14.08 | 13.34 | 13.39 | 152,300 | -0.76(-5.38%) |
Jan 24, 2003 | 14.50 | 14.58 | 14.04 | 14.15 | 169,300 | -0.61(-4.13%) |
Jan 23, 2003 | 14.60 | 14.79 | 14.44 | 14.76 | 185,300 | +0.22(+1.51%) |
Jan 22, 2003 | 14.87 | 14.93 | 14.50 | 14.54 | 131,000 | -0.39(-2.61%) |
Jan 21, 2003 | 15.51 | 15.54 | 14.86 | 14.93 | 271,700 | -0.61(-3.93%) |
Jan 17, 2003 | 15.87 | 16.14 | 15.48 | 15.54 | 107,000 | -0.36(-2.26%) |
Jan 16, 2003 | 16.05 | 16.60 | 15.85 | 15.90 | 112,400 | +0.02(+0.13%) |
Jan 15, 2003 | 16.29 | 16.69 | 15.56 | 15.88 | 198,900 | -0.72(-4.34%) |
Jan 14, 2003 | 16.61 | 16.96 | 16.12 | 16.60 | 205,900 | -0.21(-1.25%) |
Jan 13, 2003 | 18.02 | 18.19 | 16.66 | 16.81 | 282,500 | -1.21(-6.71%) |
Jan 10, 2003 | 18.09 | 18.38 | 17.80 | 18.02 | 129,400 | -0.28(-1.53%) |
Jan 09, 2003 | 18.36 | 18.74 | 18.04 | 18.30 | 243,700 | -0.30(-1.61%) |
Jan 08, 2003 | 19.79 | 19.84 | 18.22 | 18.60 | 252,500 | -1.28(-6.44%) |
Jan 07, 2003 | 20.88 | 21.19 | 19.79 | 19.88 | 201,300 | -1.21(-5.74%) |
Jan 06, 2003 | 21.15 | 21.44 | 20.71 | 21.09 | 173,200 | -0.11(-0.52%) |
Jan 03, 2003 | 21.70 | 21.70 | 21.10 | 21.20 | 65,800 | -0.52(-2.39%) |