Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 8.602 | 8.660 | 8.357 | 8.454 | 2,838,931 | -0.50(-5.53%) |
Mar 28, 2003 | 9.026 | 9.116 | 8.904 | 8.949 | 1,253,261 | -0.14(-1.56%) |
Mar 27, 2003 | 9.000 | 9.168 | 8.878 | 9.090 | 2,209,578 | +0.06(+0.71%) |
Mar 26, 2003 | 9.078 | 9.110 | 8.936 | 9.026 | 2,478,679 | -0.10(-1.13%) |
Mar 25, 2003 | 9.142 | 9.174 | 8.988 | 9.129 | 3,823,092 | -0.04(-0.42%) |
Mar 24, 2003 | 9.418 | 9.476 | 9.123 | 9.168 | 2,265,110 | -0.35(-3.65%) |
Mar 21, 2003 | 9.643 | 9.643 | 9.322 | 9.515 | 2,863,508 | -0.02(-0.20%) |
Mar 20, 2003 | 9.290 | 9.643 | 9.097 | 9.534 | 3,218,316 | +0.11(+1.16%) |
Mar 19, 2003 | 9.418 | 9.515 | 9.000 | 9.425 | 4,879,739 | -0.09(-0.95%) |
Mar 18, 2003 | 9.039 | 9.515 | 8.949 | 9.515 | 4,853,607 | +0.48(+5.26%) |
Mar 17, 2003 | 8.608 | 9.090 | 8.364 | 9.039 | 2,815,132 | +0.43(+5.00%) |
Mar 14, 2003 | 8.486 | 8.711 | 8.460 | 8.608 | 2,624,273 | +0.23(+2.76%) |
Mar 13, 2003 | 8.261 | 8.377 | 8.030 | 8.377 | 2,533,588 | +0.40(+5.00%) |
Mar 12, 2003 | 8.075 | 8.075 | 7.785 | 7.978 | 3,973,353 | -0.10(-1.19%) |
Mar 11, 2003 | 8.261 | 8.345 | 8.004 | 8.075 | 1,851,037 | -0.24(-2.86%) |
Mar 10, 2003 | 8.454 | 8.454 | 8.293 | 8.312 | 3,179,895 | -0.30(-3.44%) |
Mar 07, 2003 | 8.332 | 8.608 | 8.255 | 8.608 | 2,363,106 | +0.21(+2.53%) |
Mar 06, 2003 | 8.312 | 8.396 | 8.100 | 8.396 | 2,096,961 | +0.02(+0.23%) |
Mar 05, 2003 | 8.210 | 8.377 | 8.113 | 8.377 | 2,721,180 | +0.12(+1.40%) |
Mar 04, 2003 | 8.377 | 8.441 | 8.203 | 8.261 | 1,681,177 | -0.11(-1.31%) |
Mar 03, 2003 | 8.615 | 8.775 | 8.300 | 8.370 | 1,661,889 | -0.12(-1.36%) |
Feb 28, 2003 | 8.467 | 8.679 | 8.422 | 8.486 | 2,154,514 | +0.06(+0.76%) |
Feb 27, 2003 | 8.280 | 8.480 | 8.280 | 8.422 | 1,961,944 | +0.19(+2.34%) |
Feb 26, 2003 | 8.473 | 8.602 | 8.197 | 8.229 | 2,610,118 | -0.24(-2.88%) |
Feb 25, 2003 | 8.319 | 8.480 | 8.120 | 8.473 | 2,558,009 | +0.12(+1.46%) |
Feb 24, 2003 | 8.550 | 8.550 | 8.306 | 8.351 | 2,518,811 | -0.30(-3.42%) |
Feb 21, 2003 | 8.325 | 8.807 | 8.126 | 8.647 | 4,809,120 | +0.55(+6.75%) |
Feb 20, 2003 | 8.087 | 8.300 | 7.985 | 8.100 | 3,213,961 | +0.04(+0.56%) |
Feb 19, 2003 | 8.132 | 8.132 | 7.933 | 8.055 | 3,224,227 | -0.11(-1.34%) |
Feb 18, 2003 | 8.113 | 8.210 | 8.036 | 8.165 | 3,012,524 | +0.14(+1.68%) |
Feb 14, 2003 | 7.940 | 8.100 | 7.792 | 8.030 | 3,231,849 | +0.03(+0.32%) |
Feb 13, 2003 | 8.184 | 8.242 | 7.811 | 8.004 | 5,662,775 | +0.01(+0.16%) |
Feb 12, 2003 | 7.747 | 8.049 | 7.734 | 7.991 | 5,422,917 | +0.24(+3.15%) |
Feb 11, 2003 | 7.702 | 7.869 | 7.650 | 7.747 | 4,325,828 | +0.21(+2.73%) |
Feb 10, 2003 | 7.361 | 7.689 | 7.335 | 7.541 | 7,156,049 | +0.18(+2.45%) |
Feb 07, 2003 | 7.882 | 7.940 | 7.265 | 7.361 | 12,803,113 | -0.52(-6.61%) |
Feb 06, 2003 | 8.711 | 8.807 | 7.882 | 7.882 | 17,905,600 | -2.71(-25.61%) |
Jan 31, 2003 | 10.29 | 10.74 | 10.17 | 10.59 | 2,854,019 | +0.22(+2.11%) |
Jan 30, 2003 | 10.93 | 10.93 | 10.29 | 10.38 | 2,173,335 | -0.58(-5.28%) |
Jan 29, 2003 | 10.54 | 10.99 | 10.38 | 10.95 | 2,625,362 | +0.15(+1.43%) |
Jan 28, 2003 | 10.50 | 10.85 | 10.41 | 10.80 | 2,926,039 | +0.37(+3.51%) |
Jan 27, 2003 | 10.52 | 10.75 | 10.36 | 10.43 | 2,631,895 | -0.30(-2.81%) |
Jan 24, 2003 | 11.17 | 11.29 | 10.74 | 10.74 | 3,386,776 | -0.43(-3.86%) |
Jan 23, 2003 | 11.35 | 11.44 | 11.01 | 11.17 | 3,152,830 | -0.03(-0.29%) |
Jan 22, 2003 | 11.28 | 11.39 | 11.17 | 11.20 | 2,401,060 | -0.17(-1.53%) |
Jan 21, 2003 | 11.83 | 11.89 | 11.35 | 11.37 | 1,999,276 | -0.23(-1.99%) |
Jan 17, 2003 | 11.85 | 11.85 | 11.46 | 11.60 | 1,913,101 | -0.41(-3.37%) |
Jan 16, 2003 | 12.34 | 12.53 | 11.93 | 12.01 | 2,385,349 | -0.13(-1.06%) |
Jan 15, 2003 | 12.81 | 12.84 | 12.04 | 12.14 | 3,261,870 | -0.66(-5.17%) |
Jan 14, 2003 | 12.61 | 12.90 | 12.54 | 12.80 | 3,210,539 | +0.19(+1.48%) |
Jan 13, 2003 | 12.84 | 13.00 | 12.47 | 12.61 | 1,507,584 | -0.18(-1.41%) |
Jan 10, 2003 | 12.47 | 12.86 | 12.34 | 12.79 | 3,011,280 | +0.21(+1.69%) |
Jan 09, 2003 | 12.18 | 12.70 | 12.18 | 12.58 | 3,782,338 | +0.48(+3.98%) |
Jan 08, 2003 | 12.66 | 12.66 | 12.07 | 12.10 | 2,990,281 | -0.62(-4.85%) |
Jan 07, 2003 | 12.81 | 13.05 | 12.65 | 12.72 | 3,338,711 | -0.12(-0.90%) |
Jan 06, 2003 | 12.21 | 12.93 | 12.21 | 12.83 | 4,703,657 | +0.58(+4.78%) |
Jan 03, 2003 | 12.21 | 12.50 | 12.10 | 12.25 | 2,199,779 | -0.06(-0.47%) |