Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 8.522 | 8.672 | 8.479 | 8.629 | 1,364,130 | +0.09(+1.04%) |
Mar 28, 2003 | 8.460 | 8.554 | 8.460 | 8.540 | 1,443,100 | +0.06(+0.65%) |
Mar 27, 2003 | 8.483 | 8.503 | 8.335 | 8.485 | 1,306,799 | -0.04(-0.48%) |
Mar 26, 2003 | 8.487 | 8.551 | 8.431 | 8.526 | 766,655 | +0.03(+0.36%) |
Mar 25, 2003 | 8.488 | 8.547 | 8.410 | 8.495 | 1,133,964 | -0.01(-0.06%) |
Mar 24, 2003 | 8.670 | 8.677 | 8.444 | 8.501 | 1,193,262 | -0.20(-2.35%) |
Mar 21, 2003 | 8.567 | 8.725 | 8.520 | 8.705 | 1,738,465 | +0.24(+2.79%) |
Mar 20, 2003 | 8.517 | 8.517 | 8.367 | 8.469 | 1,549,049 | -0.06(-0.67%) |
Mar 19, 2003 | 8.492 | 8.538 | 8.433 | 8.526 | 917,289 | +0.03(+0.40%) |
Mar 18, 2003 | 8.558 | 8.560 | 8.405 | 8.492 | 958,881 | -0.07(-0.85%) |
Mar 17, 2003 | 8.383 | 8.565 | 8.335 | 8.565 | 994,291 | +0.15(+1.73%) |
Mar 14, 2003 | 8.440 | 8.463 | 8.360 | 8.419 | 677,568 | +0.02(+0.23%) |
Mar 13, 2003 | 8.383 | 8.476 | 8.353 | 8.399 | 789,981 | +0.08(+0.98%) |
Mar 12, 2003 | 8.273 | 8.318 | 8.223 | 8.318 | 766,936 | +0.04(+0.54%) |
Mar 11, 2003 | 8.214 | 8.334 | 8.214 | 8.273 | 904,080 | +0.06(+0.76%) |
Mar 10, 2003 | 8.335 | 8.335 | 8.195 | 8.211 | 1,500,711 | -0.14(-1.72%) |
Mar 07, 2003 | 8.229 | 8.373 | 8.193 | 8.355 | 1,364,130 | +0.06(+0.75%) |
Mar 06, 2003 | 8.239 | 8.318 | 8.157 | 8.293 | 1,278,696 | +0.05(+0.65%) |
Mar 05, 2003 | 8.362 | 8.362 | 8.157 | 8.239 | 1,311,577 | -0.12(-1.47%) |
Mar 04, 2003 | 8.494 | 8.522 | 8.335 | 8.362 | 1,042,910 | -0.13(-1.57%) |
Mar 03, 2003 | 8.586 | 8.673 | 8.449 | 8.495 | 1,324,223 | -0.06(-0.73%) |
Feb 28, 2003 | 8.663 | 8.673 | 8.540 | 8.558 | 895,930 | -0.06(-0.72%) |
Feb 27, 2003 | 8.613 | 8.691 | 8.597 | 8.620 | 1,628,581 | +0.01(+0.17%) |
Feb 26, 2003 | 8.453 | 8.627 | 8.367 | 8.606 | 1,665,396 | +0.14(+1.70%) |
Feb 25, 2003 | 8.478 | 8.549 | 8.376 | 8.462 | 1,954,016 | -0.12(-1.45%) |
Feb 24, 2003 | 8.664 | 8.707 | 8.576 | 8.586 | 1,307,361 | -0.04(-0.52%) |
Feb 21, 2003 | 8.456 | 8.697 | 8.433 | 8.631 | 1,765,725 | +0.19(+2.28%) |
Feb 20, 2003 | 8.673 | 8.673 | 8.407 | 8.439 | 1,666,239 | -0.06(-0.69%) |
Feb 19, 2003 | 8.750 | 8.750 | 8.405 | 8.497 | 2,052,940 | -0.25(-2.89%) |
Feb 18, 2003 | 8.686 | 8.764 | 8.664 | 8.750 | 1,080,287 | +0.10(+1.11%) |
Feb 14, 2003 | 8.691 | 8.803 | 8.593 | 8.654 | 1,251,155 | -0.04(-0.43%) |
Feb 13, 2003 | 8.700 | 8.789 | 8.652 | 8.691 | 1,028,296 | +0.01(+0.06%) |
Feb 12, 2003 | 8.762 | 8.851 | 8.663 | 8.686 | 1,093,496 | -0.07(-0.83%) |
Feb 11, 2003 | 8.967 | 9.003 | 8.711 | 8.759 | 2,169,568 | -0.18(-2.03%) |
Feb 10, 2003 | 9.154 | 9.207 | 8.832 | 8.940 | 2,456,221 | -0.17(-1.86%) |
Feb 07, 2003 | 9.180 | 9.323 | 9.031 | 9.109 | 7,046,881 | +0.11(+1.19%) |
Feb 06, 2003 | 10.58 | 10.58 | 8.793 | 9.003 | 12,101,807 | -1.57(-14.87%) |
Feb 05, 2003 | 10.59 | 10.70 | 10.50 | 10.58 | 1,101,084 | -0.01(-0.13%) |
Feb 04, 2003 | 10.76 | 10.77 | 10.50 | 10.59 | 1,046,844 | -0.17(-1.54%) |
Feb 03, 2003 | 10.67 | 10.93 | 10.66 | 10.76 | 971,247 | +0.04(+0.42%) |
Jan 31, 2003 | 10.48 | 10.78 | 10.47 | 10.71 | 607,029 | +0.23(+2.17%) |
Jan 30, 2003 | 10.69 | 10.69 | 10.36 | 10.48 | 1,877,857 | -0.20(-1.90%) |
Jan 29, 2003 | 10.97 | 10.97 | 10.67 | 10.69 | 1,975,375 | -0.29(-2.61%) |
Jan 28, 2003 | 10.99 | 11.06 | 10.87 | 10.97 | 967,593 | -0.02(-0.16%) |
Jan 27, 2003 | 11.11 | 11.18 | 10.98 | 10.99 | 792,510 | -0.12(-1.04%) |
Jan 24, 2003 | 11.21 | 11.26 | 11.09 | 11.11 | 924,033 | -0.10(-0.90%) |
Jan 23, 2003 | 11.25 | 11.29 | 11.15 | 11.21 | 659,301 | -0.02(-0.17%) |
Jan 22, 2003 | 11.31 | 11.46 | 11.22 | 11.23 | 674,196 | -0.05(-0.41%) |
Jan 21, 2003 | 11.37 | 11.53 | 11.26 | 11.27 | 767,779 | -0.09(-0.81%) |
Jan 17, 2003 | 11.25 | 11.38 | 11.24 | 11.37 | 1,051,622 | +0.12(+1.04%) |
Jan 16, 2003 | 11.08 | 11.27 | 11.08 | 11.25 | 707,076 | +0.18(+1.59%) |
Jan 15, 2003 | 11.08 | 11.11 | 11.00 | 11.07 | 725,625 | +0.01(+0.08%) |
Jan 14, 2003 | 11.24 | 11.24 | 10.96 | 11.06 | 1,039,819 | -0.17(-1.55%) |
Jan 13, 2003 | 11.25 | 11.32 | 11.22 | 11.24 | 507,263 | -0.06(-0.55%) |
Jan 10, 2003 | 11.34 | 11.36 | 11.20 | 11.30 | 419,300 | -0.09(-0.77%) |
Jan 09, 2003 | 11.21 | 11.39 | 11.12 | 11.39 | 1,402,631 | +0.21(+1.89%) |
Jan 08, 2003 | 11.27 | 11.38 | 11.17 | 11.17 | 738,552 | -0.07(-0.65%) |
Jan 07, 2003 | 11.36 | 11.38 | 11.19 | 11.25 | 848,998 | -0.13(-1.16%) |
Jan 06, 2003 | 11.22 | 11.45 | 11.22 | 11.38 | 1,531,344 | +0.50(+4.58%) |
Jan 03, 2003 | 10.94 | 10.98 | 10.81 | 10.88 | 994,291 | -0.13(-1.15%) |