Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 9.219 | 9.371 | 8.709 | 9.246 | 983,735 | -0.15(-1.62%) |
Mar 28, 2003 | 9.344 | 9.416 | 9.174 | 9.398 | 381,475 | +0.04(+0.48%) |
Mar 27, 2003 | 9.398 | 9.595 | 9.291 | 9.353 | 625,654 | -0.49(-5.00%) |
Mar 26, 2003 | 9.801 | 9.899 | 9.640 | 9.846 | 552,759 | +0.00(+0.00%) |
Mar 25, 2003 | 9.828 | 10.06 | 9.738 | 9.846 | 1,270,508 | +0.07(+0.73%) |
Mar 24, 2003 | 10.22 | 10.25 | 9.631 | 9.774 | 484,088 | -0.83(-7.85%) |
Mar 21, 2003 | 9.756 | 10.61 | 9.622 | 10.61 | 753,815 | +0.98(+10.23%) |
Mar 20, 2003 | 9.890 | 10.21 | 9.255 | 9.622 | 696,927 | -0.30(-2.98%) |
Mar 19, 2003 | 9.344 | 9.935 | 9.219 | 9.917 | 981,754 | +0.38(+3.94%) |
Mar 18, 2003 | 8.951 | 9.550 | 8.951 | 9.541 | 590,613 | +0.47(+5.23%) |
Mar 17, 2003 | 8.503 | 9.112 | 8.387 | 9.067 | 263,776 | +0.52(+6.06%) |
Mar 14, 2003 | 8.154 | 9.049 | 8.011 | 8.549 | 1,357,279 | +0.22(+2.70%) |
Mar 13, 2003 | 8.055 | 8.413 | 8.011 | 8.324 | 448,354 | +0.27(+3.33%) |
Mar 12, 2003 | 7.859 | 8.190 | 7.832 | 8.055 | 974,299 | +0.18(+2.27%) |
Mar 11, 2003 | 7.966 | 8.046 | 7.706 | 7.876 | 1,061,951 | -0.06(-0.79%) |
Mar 10, 2003 | 8.413 | 8.413 | 7.939 | 7.939 | 474,610 | -0.48(-5.74%) |
Mar 07, 2003 | 7.903 | 8.503 | 7.876 | 8.422 | 632,925 | +0.30(+3.75%) |
Mar 06, 2003 | 8.243 | 8.243 | 7.957 | 8.118 | 459,415 | -0.15(-1.84%) |
Mar 05, 2003 | 8.064 | 8.360 | 7.894 | 8.270 | 397,296 | +0.21(+2.55%) |
Mar 04, 2003 | 8.288 | 8.288 | 7.948 | 8.064 | 706,217 | -0.20(-2.38%) |
Mar 03, 2003 | 7.885 | 8.405 | 7.859 | 8.261 | 1,432,656 | +0.25(+3.13%) |
Feb 28, 2003 | 8.145 | 8.145 | 7.885 | 8.011 | 863,191 | -0.02(-0.22%) |
Feb 27, 2003 | 8.136 | 8.145 | 7.867 | 8.029 | 654,041 | -0.03(-0.33%) |
Feb 26, 2003 | 8.109 | 8.413 | 8.055 | 8.055 | 1,210,434 | -0.15(-1.85%) |
Feb 25, 2003 | 8.995 | 8.995 | 7.697 | 8.208 | 2,197,976 | -0.79(-8.76%) |
Feb 24, 2003 | 9.273 | 9.282 | 8.924 | 8.995 | 482,095 | -0.13(-1.47%) |
Feb 21, 2003 | 9.237 | 9.398 | 8.933 | 9.130 | 505,893 | +0.06(+0.69%) |
Feb 20, 2003 | 9.309 | 9.335 | 8.995 | 9.067 | 330,595 | -0.14(-1.55%) |
Feb 19, 2003 | 9.335 | 9.335 | 9.138 | 9.210 | 294,731 | -0.14(-1.53%) |
Feb 18, 2003 | 9.479 | 9.577 | 8.924 | 9.353 | 353,052 | -0.03(-0.29%) |
Feb 14, 2003 | 9.040 | 9.461 | 8.951 | 9.380 | 465,895 | -4.80(-33.84%) |
Feb 12, 2003 | 14.18 | 14.18 | 14.18 | 14.18 | 0 | +0.00(+0.00%) |
Feb 11, 2003 | 14.18 | 14.18 | 14.18 | 14.18 | 0 | +0.00(+0.00%) |
Feb 10, 2003 | 14.18 | 14.18 | 14.18 | 14.18 | 0 | +0.00(+0.00%) |
Feb 07, 2003 | 14.18 | 14.18 | 14.18 | 14.18 | 0 | +0.00(+0.00%) |
Feb 06, 2003 | 14.18 | 14.18 | 14.18 | 14.18 | 0 | +0.00(+0.00%) |
Feb 05, 2003 | 14.18 | 14.18 | 14.18 | 14.18 | 0 | +0.00(+0.00%) |
Jan 30, 2003 | 14.18 | 14.18 | 14.18 | 14.18 | 0 | +0.00(+0.00%) |
Jan 23, 2003 | 14.18 | 14.18 | 14.18 | 14.18 | 0 | +0.00(+0.00%) |
Jan 22, 2003 | 14.18 | 14.18 | 14.18 | 14.18 | 0 | +0.00(+0.00%) |
Jan 21, 2003 | 14.18 | 14.18 | 14.18 | 14.18 | 0 | +0.00(+0.00%) |
Jan 17, 2003 | 14.18 | 14.18 | 14.18 | 14.18 | 0 | +0.00(+0.00%) |
Jan 16, 2003 | 14.18 | 14.18 | 14.18 | 14.18 | 0 | +0.00(+0.00%) |
Jan 15, 2003 | 14.18 | 14.18 | 14.18 | 14.18 | 0 | +0.00(+0.00%) |
Jan 14, 2003 | 14.18 | 14.18 | 14.18 | 14.18 | 0 | +0.00(+0.00%) |
Jan 13, 2003 | 14.18 | 14.18 | 14.18 | 14.18 | 0 | +0.00(+0.00%) |
Jan 10, 2003 | 14.18 | 14.18 | 14.18 | 14.18 | 0 | +0.00(+0.00%) |
Jan 09, 2003 | 14.18 | 14.18 | 14.18 | 14.18 | 0 | +0.00(+0.00%) |
Jan 08, 2003 | 14.18 | 14.18 | 14.18 | 14.18 | 0 | +0.00(+0.00%) |
Jan 07, 2003 | 14.18 | 14.18 | 14.18 | 14.18 | 0 | +0.00(+0.00%) |