Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 6.209 | 6.587 | 6.156 | 6.508 | 3,661,763 | +0.17(+2.62%) |
Mar 28, 2003 | 6.428 | 6.435 | 6.156 | 6.342 | 1,960,540 | -0.15(-2.35%) |
Mar 27, 2003 | 6.594 | 6.654 | 6.474 | 6.494 | 2,215,791 | -0.21(-3.17%) |
Mar 26, 2003 | 6.614 | 6.773 | 6.541 | 6.707 | 3,417,204 | +0.13(+1.92%) |
Mar 25, 2003 | 6.621 | 7.039 | 6.501 | 6.581 | 9,596,845 | +1.05(+18.97%) |
Mar 24, 2003 | 5.717 | 5.724 | 5.458 | 5.532 | 1,674,418 | -0.37(-6.19%) |
Mar 21, 2003 | 5.571 | 5.970 | 5.571 | 5.897 | 2,557,331 | +0.35(+6.35%) |
Mar 20, 2003 | 5.744 | 5.751 | 5.312 | 5.545 | 3,665,679 | -0.30(-5.11%) |
Mar 19, 2003 | 5.950 | 5.976 | 5.644 | 5.844 | 5,081,231 | -0.11(-1.79%) |
Mar 18, 2003 | 6.109 | 6.222 | 5.844 | 5.950 | 5,902,252 | -0.03(-0.56%) |
Mar 17, 2003 | 5.173 | 6.109 | 5.173 | 5.983 | 6,352,819 | +0.96(+19.18%) |
Mar 14, 2003 | 4.602 | 5.020 | 4.555 | 5.020 | 6,947,502 | +0.42(+9.09%) |
Mar 13, 2003 | 4.516 | 4.615 | 4.336 | 4.602 | 6,751,282 | +0.27(+6.29%) |
Mar 12, 2003 | 4.024 | 4.476 | 4.024 | 4.330 | 10,199,208 | +0.37(+9.21%) |
Mar 11, 2003 | 4.927 | 5.937 | 3.925 | 3.964 | 18,500,220 | -4.40(-52.62%) |
Mar 05, 2003 | 8.334 | 8.533 | 8.314 | 8.367 | 1,348,539 | -0.04(-0.47%) |
Mar 04, 2003 | 8.520 | 8.573 | 8.400 | 8.407 | 1,551,234 | -0.11(-1.25%) |
Mar 03, 2003 | 8.633 | 8.679 | 8.473 | 8.513 | 1,820,641 | -0.12(-1.38%) |
Feb 28, 2003 | 8.533 | 8.785 | 8.526 | 8.633 | 1,798,203 | +0.11(+1.33%) |
Feb 27, 2003 | 8.433 | 8.626 | 8.433 | 8.520 | 1,711,463 | +0.12(+1.42%) |
Feb 26, 2003 | 8.487 | 8.500 | 8.321 | 8.400 | 1,032,299 | -0.09(-1.02%) |
Feb 25, 2003 | 8.347 | 8.507 | 8.307 | 8.487 | 1,254,119 | +0.01(+0.16%) |
Feb 24, 2003 | 8.613 | 8.666 | 8.420 | 8.473 | 1,377,152 | -0.13(-1.47%) |
Feb 21, 2003 | 8.606 | 8.719 | 8.520 | 8.599 | 1,492,353 | -0.01(-0.08%) |
Feb 20, 2003 | 8.732 | 8.792 | 8.560 | 8.606 | 1,495,365 | -0.14(-1.59%) |
Feb 19, 2003 | 8.852 | 8.898 | 8.706 | 8.746 | 1,165,270 | -0.07(-0.83%) |
Feb 18, 2003 | 8.699 | 8.965 | 8.699 | 8.819 | 3,042,835 | +0.25(+2.95%) |
Feb 14, 2003 | 8.520 | 8.666 | 8.387 | 8.566 | 2,426,317 | +0.14(+1.65%) |
Feb 13, 2003 | 8.560 | 8.719 | 8.340 | 8.427 | 2,636,241 | -0.17(-2.01%) |
Feb 12, 2003 | 9.164 | 9.164 | 8.553 | 8.599 | 2,296,659 | -0.56(-6.16%) |
Feb 11, 2003 | 9.171 | 9.277 | 9.051 | 9.164 | 1,578,793 | +0.13(+1.40%) |
Feb 10, 2003 | 9.323 | 9.363 | 8.832 | 9.038 | 3,140,569 | -0.31(-3.27%) |
Feb 07, 2003 | 9.629 | 9.775 | 9.078 | 9.343 | 6,706,256 | -0.25(-2.63%) |
Feb 06, 2003 | 11.32 | 11.32 | 9.310 | 9.596 | 8,965,719 | -1.71(-15.15%) |
Feb 05, 2003 | 11.45 | 11.62 | 11.24 | 11.31 | 1,329,565 | -0.01(-0.06%) |
Feb 04, 2003 | 11.55 | 11.55 | 11.08 | 11.32 | 1,841,875 | -0.23(-2.01%) |
Feb 03, 2003 | 11.59 | 11.69 | 11.38 | 11.55 | 1,343,118 | -0.05(-0.46%) |
Jan 31, 2003 | 11.19 | 11.64 | 11.19 | 11.60 | 1,026,426 | +0.31(+2.70%) |
Jan 30, 2003 | 11.53 | 11.65 | 11.30 | 11.30 | 1,188,763 | -0.17(-1.45%) |
Jan 29, 2003 | 11.40 | 11.51 | 11.30 | 11.46 | 1,558,162 | -0.11(-0.92%) |
Jan 28, 2003 | 11.72 | 11.83 | 11.39 | 11.57 | 1,673,665 | -0.15(-1.30%) |
Jan 27, 2003 | 11.72 | 11.99 | 11.36 | 11.72 | 1,738,118 | -0.19(-1.62%) |
Jan 24, 2003 | 12.35 | 12.35 | 11.91 | 11.91 | 1,101,872 | -0.50(-4.06%) |
Jan 23, 2003 | 12.29 | 12.52 | 12.29 | 12.42 | 1,027,179 | +0.13(+1.08%) |
Jan 22, 2003 | 12.35 | 12.49 | 12.26 | 12.29 | 1,274,298 | -0.17(-1.39%) |
Jan 21, 2003 | 12.73 | 12.73 | 12.46 | 12.46 | 1,729,383 | -0.13(-1.00%) |
Jan 17, 2003 | 12.68 | 12.70 | 12.52 | 12.58 | 1,057,899 | -0.07(-0.52%) |
Jan 16, 2003 | 12.75 | 12.98 | 12.58 | 12.65 | 1,189,064 | -0.09(-0.73%) |
Jan 15, 2003 | 12.72 | 12.80 | 12.64 | 12.74 | 1,671,556 | -0.14(-1.08%) |
Jan 14, 2003 | 12.68 | 12.88 | 12.60 | 12.88 | 1,377,302 | +0.12(+0.94%) |
Jan 13, 2003 | 12.70 | 12.83 | 12.68 | 12.76 | 1,003,235 | +0.13(+1.05%) |
Jan 10, 2003 | 12.55 | 12.76 | 12.50 | 12.63 | 1,325,499 | -0.07(-0.52%) |
Jan 09, 2003 | 12.38 | 12.70 | 12.36 | 12.70 | 1,130,333 | +0.38(+3.07%) |
Jan 08, 2003 | 12.27 | 12.38 | 12.18 | 12.32 | 895,864 | +0.05(+0.43%) |
Jan 07, 2003 | 12.48 | 12.50 | 12.27 | 12.27 | 1,512,683 | -0.21(-1.70%) |
Jan 06, 2003 | 12.12 | 12.52 | 12.11 | 12.48 | 1,430,009 | +0.33(+2.68%) |
Jan 03, 2003 | 12.11 | 12.20 | 12.02 | 12.15 | 1,256,980 | +0.07(+0.60%) |