Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 8.347 | 8.644 | 8.222 | 8.617 | 1,062,650 | +0.21(+2.45%) |
Mar 28, 2003 | 8.213 | 8.428 | 8.213 | 8.410 | 925,501 | +0.15(+1.85%) |
Mar 27, 2003 | 8.374 | 8.374 | 8.222 | 8.258 | 915,585 | +0.00(+0.00%) |
Mar 26, 2003 | 8.527 | 8.527 | 8.222 | 8.258 | 1,180,858 | -0.22(-2.65%) |
Mar 25, 2003 | 8.751 | 8.877 | 8.356 | 8.482 | 2,086,974 | -0.27(-3.08%) |
Mar 24, 2003 | 9.012 | 9.012 | 8.572 | 8.751 | 742,674 | -0.26(-2.89%) |
Mar 21, 2003 | 8.751 | 9.056 | 8.635 | 9.012 | 1,465,293 | +0.48(+5.57%) |
Mar 20, 2003 | 8.518 | 8.572 | 8.249 | 8.536 | 743,676 | +0.02(+0.21%) |
Mar 19, 2003 | 8.554 | 8.572 | 8.374 | 8.518 | 552,159 | +0.05(+0.64%) |
Mar 18, 2003 | 8.437 | 8.473 | 8.329 | 8.464 | 794,257 | +0.08(+0.96%) |
Mar 17, 2003 | 7.943 | 8.410 | 7.908 | 8.383 | 1,406,802 | +0.31(+3.78%) |
Mar 14, 2003 | 8.320 | 8.365 | 8.024 | 8.078 | 1,309,093 | -0.23(-2.81%) |
Mar 13, 2003 | 8.347 | 8.392 | 8.231 | 8.311 | 1,133,731 | -0.06(-0.75%) |
Mar 12, 2003 | 8.258 | 8.383 | 8.213 | 8.374 | 562,854 | +0.16(+1.97%) |
Mar 11, 2003 | 8.392 | 8.482 | 8.213 | 8.213 | 492,219 | -0.18(-2.14%) |
Mar 10, 2003 | 8.437 | 8.464 | 8.258 | 8.392 | 960,150 | -0.13(-1.58%) |
Mar 07, 2003 | 8.204 | 8.527 | 8.186 | 8.527 | 687,190 | +0.23(+2.81%) |
Mar 06, 2003 | 8.329 | 8.329 | 8.204 | 8.294 | 875,588 | -0.13(-1.49%) |
Mar 05, 2003 | 8.204 | 8.482 | 8.195 | 8.419 | 492,442 | +0.13(+1.52%) |
Mar 04, 2003 | 8.455 | 8.581 | 8.267 | 8.294 | 966,389 | -0.25(-2.94%) |
Mar 03, 2003 | 8.751 | 8.886 | 8.527 | 8.545 | 751,698 | -0.25(-2.86%) |
Feb 28, 2003 | 8.751 | 8.904 | 8.715 | 8.796 | 911,129 | +0.04(+0.41%) |
Feb 27, 2003 | 8.599 | 8.796 | 8.581 | 8.760 | 1,100,530 | +0.18(+2.09%) |
Feb 26, 2003 | 8.518 | 8.653 | 8.446 | 8.581 | 819,659 | +0.09(+1.06%) |
Feb 25, 2003 | 8.365 | 8.527 | 8.141 | 8.491 | 896,868 | +0.13(+1.61%) |
Feb 24, 2003 | 8.671 | 8.671 | 8.303 | 8.356 | 1,002,487 | -0.40(-4.61%) |
Feb 21, 2003 | 8.347 | 8.760 | 8.303 | 8.760 | 1,074,459 | +0.41(+4.95%) |
Feb 20, 2003 | 8.383 | 8.536 | 8.320 | 8.347 | 1,195,230 | +0.03(+0.32%) |
Feb 19, 2003 | 8.329 | 8.491 | 8.285 | 8.320 | 739,443 | +0.04(+0.54%) |
Feb 18, 2003 | 8.042 | 8.446 | 8.006 | 8.276 | 1,118,578 | +0.25(+3.13%) |
Feb 14, 2003 | 8.033 | 8.060 | 7.845 | 8.024 | 1,431,090 | +0.00(+0.00%) |
Feb 13, 2003 | 7.854 | 8.132 | 7.854 | 8.024 | 1,555,537 | +0.23(+3.00%) |
Feb 12, 2003 | 8.078 | 8.132 | 7.791 | 7.791 | 1,672,186 | -0.29(-3.56%) |
Feb 11, 2003 | 8.258 | 8.320 | 8.006 | 8.078 | 1,120,584 | -0.03(-0.33%) |
Feb 10, 2003 | 7.899 | 8.132 | 7.899 | 8.105 | 1,046,495 | -0.05(-0.66%) |
Feb 07, 2003 | 8.168 | 8.249 | 7.988 | 8.159 | 994,354 | +0.22(+2.71%) |
Feb 06, 2003 | 8.033 | 8.168 | 7.943 | 7.943 | 1,773,237 | -0.04(-0.56%) |
Feb 05, 2003 | 8.204 | 8.258 | 7.988 | 7.988 | 1,299,623 | -0.13(-1.55%) |
Feb 04, 2003 | 8.428 | 8.428 | 7.988 | 8.114 | 2,440,708 | -0.31(-3.62%) |
Feb 03, 2003 | 9.182 | 9.191 | 8.303 | 8.419 | 2,984,956 | -0.50(-5.63%) |
Jan 31, 2003 | 8.527 | 9.003 | 8.527 | 8.922 | 1,934,896 | +0.38(+4.41%) |
Jan 30, 2003 | 8.931 | 8.949 | 8.473 | 8.545 | 1,214,504 | -0.34(-3.84%) |
Jan 29, 2003 | 8.796 | 9.021 | 8.796 | 8.886 | 976,862 | -0.08(-0.90%) |
Jan 28, 2003 | 9.012 | 9.012 | 8.823 | 8.967 | 777,434 | +0.17(+1.94%) |
Jan 27, 2003 | 9.065 | 9.074 | 8.635 | 8.796 | 1,878,299 | -0.36(-3.92%) |
Jan 24, 2003 | 9.227 | 9.335 | 9.164 | 9.155 | 814,534 | -0.13(-1.45%) |
Jan 23, 2003 | 9.694 | 9.694 | 9.245 | 9.290 | 1,010,397 | -0.18(-1.90%) |
Jan 22, 2003 | 9.353 | 9.577 | 9.290 | 9.469 | 769,858 | +0.12(+1.25%) |
Jan 21, 2003 | 9.577 | 9.748 | 9.290 | 9.353 | 1,370,927 | -0.26(-2.71%) |
Jan 17, 2003 | 9.290 | 9.649 | 9.290 | 9.613 | 1,546,959 | +0.35(+3.78%) |
Jan 16, 2003 | 9.227 | 9.353 | 9.182 | 9.263 | 1,435,769 | +0.02(+0.19%) |
Jan 15, 2003 | 9.200 | 9.245 | 9.191 | 9.245 | 587,476 | +0.04(+0.49%) |
Jan 14, 2003 | 9.155 | 9.245 | 9.065 | 9.200 | 930,849 | +0.03(+0.29%) |
Jan 13, 2003 | 9.236 | 9.281 | 9.155 | 9.173 | 797,711 | -0.06(-0.68%) |
Jan 10, 2003 | 9.487 | 9.487 | 9.191 | 9.236 | 1,166,820 | -0.24(-2.56%) |
Jan 09, 2003 | 9.424 | 9.586 | 9.353 | 9.478 | 933,188 | +0.14(+1.54%) |
Jan 08, 2003 | 9.263 | 9.371 | 9.200 | 9.335 | 1,193,893 | +0.08(+0.87%) |
Jan 07, 2003 | 9.209 | 9.308 | 9.200 | 9.254 | 1,091,840 | -0.01(-0.10%) |
Jan 06, 2003 | 9.407 | 9.424 | 9.209 | 9.263 | 1,071,785 | -0.07(-0.77%) |
Jan 03, 2003 | 9.263 | 9.407 | 9.254 | 9.335 | 886,061 | +0.08(+0.87%) |