Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 7.307 | 7.939 | 6.438 | 6.849 | 2,999,306 | -1.27(-15.66%) |
Mar 28, 2003 | 8.010 | 8.176 | 7.955 | 8.121 | 236,731 | +0.06(+0.69%) |
Mar 27, 2003 | 7.947 | 8.097 | 7.868 | 8.066 | 263,758 | +0.12(+1.49%) |
Mar 26, 2003 | 8.066 | 8.224 | 7.773 | 7.947 | 239,417 | -0.14(-1.76%) |
Mar 25, 2003 | 7.876 | 8.089 | 7.647 | 8.089 | 299,898 | +0.31(+3.96%) |
Mar 24, 2003 | 8.042 | 8.042 | 7.750 | 7.781 | 232,136 | -0.32(-3.90%) |
Mar 21, 2003 | 8.224 | 8.271 | 7.955 | 8.097 | 668,027 | -0.11(-1.35%) |
Mar 20, 2003 | 7.758 | 8.239 | 7.742 | 8.208 | 319,099 | +0.41(+5.27%) |
Mar 19, 2003 | 7.868 | 7.899 | 7.710 | 7.797 | 397,275 | -0.06(-0.70%) |
Mar 18, 2003 | 7.473 | 7.860 | 7.473 | 7.852 | 351,407 | +0.28(+3.65%) |
Mar 17, 2003 | 7.110 | 7.576 | 7.078 | 7.576 | 341,244 | +0.34(+4.69%) |
Mar 14, 2003 | 7.062 | 7.268 | 7.039 | 7.236 | 358,774 | +0.13(+1.78%) |
Mar 13, 2003 | 7.110 | 7.212 | 6.952 | 7.110 | 523,560 | +0.07(+1.01%) |
Mar 12, 2003 | 7.023 | 7.165 | 6.960 | 7.039 | 304,351 | -0.02(-0.34%) |
Mar 11, 2003 | 7.268 | 7.276 | 7.062 | 7.062 | 418,620 | -0.14(-1.97%) |
Mar 10, 2003 | 7.386 | 7.402 | 7.189 | 7.205 | 626,981 | -0.20(-2.67%) |
Mar 07, 2003 | 7.031 | 7.465 | 7.031 | 7.402 | 481,027 | +0.22(+3.08%) |
Mar 06, 2003 | 7.149 | 7.212 | 7.141 | 7.181 | 232,032 | -0.02(-0.22%) |
Mar 05, 2003 | 7.189 | 7.252 | 7.118 | 7.197 | 438,874 | +0.01(+0.11%) |
Mar 04, 2003 | 7.307 | 7.355 | 7.141 | 7.189 | 279,629 | -0.13(-1.74%) |
Mar 03, 2003 | 7.600 | 7.758 | 7.316 | 7.316 | 453,558 | -0.31(-4.03%) |
Feb 28, 2003 | 7.189 | 7.623 | 7.181 | 7.623 | 355,834 | +0.43(+6.04%) |
Feb 27, 2003 | 7.181 | 7.347 | 7.141 | 7.189 | 312,921 | +0.02(+0.22%) |
Feb 26, 2003 | 7.284 | 7.323 | 7.126 | 7.173 | 392,290 | -0.23(-3.10%) |
Feb 25, 2003 | 7.339 | 7.457 | 7.133 | 7.402 | 325,833 | +0.09(+1.30%) |
Feb 24, 2003 | 7.694 | 7.726 | 7.307 | 7.307 | 369,631 | -0.37(-4.84%) |
Feb 21, 2003 | 7.615 | 7.734 | 7.426 | 7.679 | 333,048 | +0.08(+1.04%) |
Feb 20, 2003 | 7.418 | 7.607 | 7.347 | 7.600 | 311,782 | +0.07(+0.94%) |
Feb 19, 2003 | 7.576 | 7.584 | 7.355 | 7.528 | 353,808 | -0.04(-0.52%) |
Feb 18, 2003 | 7.505 | 7.789 | 7.473 | 7.568 | 221,779 | -0.01(-0.10%) |
Feb 14, 2003 | 7.205 | 7.607 | 7.205 | 7.576 | 453,178 | +0.25(+3.45%) |
Feb 13, 2003 | 7.560 | 7.679 | 7.102 | 7.323 | 591,917 | -0.17(-2.32%) |
Feb 12, 2003 | 7.876 | 7.900 | 7.054 | 7.497 | 908,636 | +0.06(+0.85%) |
Feb 11, 2003 | 7.426 | 7.497 | 7.363 | 7.434 | 820,658 | +0.04(+0.53%) |
Feb 10, 2003 | 7.465 | 7.663 | 7.339 | 7.394 | 1,236,241 | -0.24(-3.21%) |
Feb 07, 2003 | 7.623 | 7.971 | 7.465 | 7.639 | 9,426,880 | +0.03(+0.42%) |
Feb 06, 2003 | 7.742 | 7.900 | 7.489 | 7.607 | 2,112,598 | -0.16(-2.02%) |
Feb 05, 2003 | 7.971 | 8.097 | 7.702 | 7.765 | 609,259 | -0.25(-3.16%) |
Feb 04, 2003 | 8.295 | 8.295 | 7.908 | 8.018 | 551,536 | -0.28(-3.33%) |
Feb 03, 2003 | 8.216 | 8.334 | 8.034 | 8.295 | 822,431 | +0.12(+1.45%) |
Jan 31, 2003 | 8.200 | 8.334 | 8.042 | 8.176 | 1,185,227 | -0.10(-1.24%) |
Jan 30, 2003 | 8.263 | 8.683 | 8.200 | 8.279 | 1,878,211 | +0.03(+0.38%) |
Jan 29, 2003 | 9.638 | 10.33 | 7.963 | 8.247 | 4,674,831 | -2.84(-25.64%) |
Jan 27, 2003 | 10.93 | 11.27 | 10.92 | 11.09 | 307,478 | +0.15(+1.37%) |
Jan 24, 2003 | 11.00 | 11.04 | 10.58 | 10.94 | 728,630 | +0.01(+0.07%) |
Jan 23, 2003 | 10.81 | 11.06 | 10.57 | 10.93 | 730,149 | +0.11(+1.02%) |
Jan 22, 2003 | 11.77 | 11.80 | 10.79 | 10.82 | 984,208 | -0.95(-8.05%) |
Jan 21, 2003 | 11.98 | 11.98 | 11.77 | 11.77 | 483,179 | -0.12(-1.00%) |
Jan 17, 2003 | 11.95 | 12.01 | 11.72 | 11.89 | 450,393 | -0.24(-2.02%) |
Jan 16, 2003 | 11.88 | 12.39 | 11.79 | 12.13 | 787,240 | +0.28(+2.33%) |
Jan 15, 2003 | 11.86 | 11.92 | 11.59 | 11.86 | 336,339 | -0.01(-0.07%) |
Jan 14, 2003 | 12.05 | 12.17 | 11.83 | 11.87 | 316,845 | -0.08(-0.66%) |
Jan 13, 2003 | 12.13 | 12.19 | 11.89 | 11.94 | 366,214 | +0.01(+0.07%) |
Jan 10, 2003 | 11.57 | 12.28 | 11.46 | 11.94 | 592,423 | +0.40(+3.42%) |
Jan 09, 2003 | 11.21 | 11.71 | 11.14 | 11.54 | 539,890 | +0.62(+5.72%) |
Jan 08, 2003 | 10.93 | 11.19 | 10.85 | 10.92 | 377,860 | -0.02(-0.22%) |
Jan 07, 2003 | 11.02 | 11.04 | 10.58 | 10.94 | 445,077 | -0.07(-0.65%) |
Jan 06, 2003 | 10.82 | 11.06 | 10.79 | 11.01 | 329,250 | +0.31(+2.88%) |
Jan 03, 2003 | 10.86 | 10.91 | 10.68 | 10.70 | 361,277 | -0.08(-0.73%) |