Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 9.734 | 9.788 | 9.580 | 9.674 | 8,954,621 | -0.25(-2.56%) |
Mar 28, 2003 | 9.701 | 10.17 | 9.601 | 9.928 | 12,667,316 | +0.23(+2.34%) |
Mar 27, 2003 | 9.467 | 9.821 | 9.447 | 9.701 | 10,478,621 | +0.18(+1.90%) |
Mar 26, 2003 | 9.534 | 9.621 | 9.420 | 9.520 | 6,776,389 | +0.05(+0.49%) |
Mar 25, 2003 | 9.386 | 9.567 | 9.233 | 9.473 | 5,965,363 | +0.09(+0.93%) |
Mar 24, 2003 | 9.580 | 9.634 | 9.326 | 9.386 | 6,914,201 | -0.41(-4.23%) |
Mar 21, 2003 | 9.641 | 9.855 | 9.500 | 9.801 | 9,665,801 | +0.18(+1.88%) |
Mar 20, 2003 | 9.748 | 9.748 | 9.346 | 9.621 | 7,364,405 | -0.13(-1.30%) |
Mar 19, 2003 | 9.514 | 9.821 | 9.447 | 9.748 | 10,626,896 | +0.17(+1.82%) |
Mar 18, 2003 | 9.300 | 9.634 | 9.199 | 9.574 | 15,179,315 | +0.41(+4.45%) |
Mar 17, 2003 | 9.059 | 9.172 | 8.858 | 9.166 | 12,392,141 | +0.11(+1.18%) |
Mar 14, 2003 | 8.564 | 9.059 | 8.537 | 9.059 | 20,473,556 | +0.50(+5.78%) |
Mar 13, 2003 | 8.430 | 8.590 | 8.376 | 8.564 | 15,205,024 | +0.28(+3.39%) |
Mar 12, 2003 | 8.329 | 8.396 | 8.109 | 8.283 | 12,817,683 | -0.06(-0.72%) |
Mar 11, 2003 | 8.309 | 8.497 | 8.309 | 8.343 | 7,603,408 | -0.02(-0.24%) |
Mar 10, 2003 | 8.530 | 8.570 | 8.303 | 8.363 | 7,686,813 | -0.21(-2.50%) |
Mar 07, 2003 | 8.336 | 8.630 | 8.323 | 8.577 | 10,739,596 | +0.14(+1.67%) |
Mar 06, 2003 | 8.376 | 8.597 | 8.370 | 8.436 | 9,766,245 | -0.11(-1.25%) |
Mar 05, 2003 | 8.677 | 8.731 | 8.530 | 8.543 | 7,220,017 | -0.09(-1.08%) |
Mar 04, 2003 | 8.704 | 8.764 | 8.637 | 8.637 | 5,557,159 | -0.19(-2.12%) |
Mar 03, 2003 | 9.266 | 9.266 | 8.824 | 8.824 | 7,194,308 | -0.28(-3.09%) |
Feb 28, 2003 | 8.932 | 9.159 | 8.878 | 9.105 | 13,484,022 | +0.24(+2.72%) |
Feb 27, 2003 | 8.610 | 8.871 | 8.564 | 8.865 | 10,937,644 | +0.29(+3.43%) |
Feb 26, 2003 | 8.731 | 8.811 | 8.543 | 8.570 | 8,633,858 | -0.23(-2.59%) |
Feb 25, 2003 | 8.898 | 8.898 | 8.651 | 8.798 | 9,979,838 | -0.08(-0.90%) |
Feb 24, 2003 | 9.099 | 9.105 | 8.804 | 8.878 | 6,025,001 | -0.21(-2.28%) |
Feb 21, 2003 | 8.871 | 9.159 | 8.845 | 9.085 | 5,921,119 | +0.13(+1.49%) |
Feb 20, 2003 | 9.199 | 9.199 | 8.898 | 8.952 | 5,509,926 | -0.08(-0.89%) |
Feb 19, 2003 | 9.025 | 9.112 | 8.972 | 9.032 | 6,891,780 | +0.03(+0.37%) |
Feb 18, 2003 | 8.885 | 9.045 | 8.871 | 8.998 | 8,307,563 | -0.11(-1.25%) |
Feb 14, 2003 | 8.911 | 9.126 | 8.804 | 9.112 | 10,790,267 | +0.03(+0.37%) |
Feb 13, 2003 | 9.132 | 9.179 | 8.972 | 9.079 | 8,822,788 | -0.17(-1.88%) |
Feb 12, 2003 | 9.239 | 9.400 | 9.146 | 9.253 | 8,680,642 | -0.05(-0.50%) |
Feb 11, 2003 | 9.246 | 9.487 | 9.239 | 9.300 | 10,324,367 | +0.13(+1.46%) |
Feb 10, 2003 | 9.126 | 9.206 | 9.072 | 9.166 | 6,901,496 | +0.10(+1.11%) |
Feb 07, 2003 | 9.219 | 9.346 | 9.019 | 9.065 | 8,174,983 | -0.09(-0.95%) |
Feb 06, 2003 | 9.340 | 9.447 | 9.152 | 9.152 | 8,407,858 | -0.25(-2.70%) |
Feb 05, 2003 | 9.567 | 9.688 | 9.400 | 9.407 | 7,118,527 | -0.16(-1.68%) |
Feb 04, 2003 | 9.554 | 9.627 | 9.400 | 9.567 | 10,174,897 | -0.15(-1.52%) |
Feb 03, 2003 | 9.413 | 9.781 | 9.413 | 9.714 | 10,010,480 | +0.19(+1.97%) |
Jan 31, 2003 | 9.534 | 9.627 | 9.306 | 9.527 | 13,264,450 | -0.15(-1.52%) |
Jan 30, 2003 | 9.667 | 9.741 | 9.500 | 9.674 | 10,546,032 | +0.05(+0.56%) |
Jan 29, 2003 | 9.821 | 9.821 | 9.534 | 9.621 | 10,394,619 | -0.19(-1.98%) |
Jan 28, 2003 | 9.835 | 9.888 | 9.701 | 9.815 | 9,337,415 | -0.02(-0.20%) |
Jan 27, 2003 | 9.795 | 10.03 | 9.795 | 9.835 | 9,039,520 | -0.13(-1.34%) |
Jan 24, 2003 | 10.22 | 10.24 | 9.888 | 9.969 | 13,691,636 | -0.07(-0.67%) |
Jan 23, 2003 | 9.989 | 10.22 | 9.801 | 10.04 | 22,306,212 | -0.24(-2.34%) |
Jan 22, 2003 | 10.26 | 10.66 | 10.17 | 10.28 | 10,943,474 | +0.01(+0.13%) |
Jan 21, 2003 | 10.45 | 10.47 | 10.24 | 10.26 | 9,815,271 | -0.07(-0.71%) |
Jan 17, 2003 | 10.60 | 10.61 | 10.18 | 10.34 | 21,004,026 | -0.27(-2.52%) |
Jan 16, 2003 | 11.19 | 11.30 | 10.47 | 10.60 | 25,660,626 | -0.56(-5.03%) |
Jan 15, 2003 | 11.19 | 11.27 | 10.99 | 11.17 | 9,568,645 | -0.18(-1.59%) |
Jan 14, 2003 | 11.47 | 11.53 | 11.27 | 11.35 | 11,106,098 | -0.25(-2.14%) |
Jan 13, 2003 | 11.61 | 11.63 | 11.41 | 11.59 | 8,289,776 | +0.06(+0.52%) |
Jan 10, 2003 | 11.19 | 11.54 | 11.14 | 11.53 | 11,549,427 | +0.25(+2.19%) |
Jan 09, 2003 | 11.23 | 11.44 | 11.21 | 11.29 | 12,366,133 | +0.02(+0.18%) |
Jan 08, 2003 | 11.06 | 11.32 | 11.01 | 11.27 | 8,498,886 | +0.11(+1.02%) |
Jan 07, 2003 | 11.14 | 11.16 | 10.94 | 11.15 | 7,402,371 | +0.01(+0.12%) |
Jan 06, 2003 | 10.87 | 11.15 | 10.82 | 11.14 | 10,927,630 | +0.35(+3.29%) |
Jan 03, 2003 | 11.04 | 11.07 | 10.72 | 10.78 | 8,541,933 | -0.29(-2.60%) |