Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 7.570 | 8.036 | 7.482 | 7.834 | 5,875,948 | -0.20(-2.52%) |
Mar 28, 2003 | 8.274 | 8.274 | 7.860 | 8.036 | 4,959,677 | -0.24(-2.87%) |
Mar 27, 2003 | 8.758 | 8.758 | 8.186 | 8.274 | 4,763,585 | -0.48(-5.53%) |
Mar 26, 2003 | 8.723 | 9.066 | 8.520 | 8.758 | 4,501,371 | +0.12(+1.43%) |
Mar 25, 2003 | 8.379 | 9.066 | 8.379 | 8.635 | 8,659,298 | +0.26(+3.05%) |
Mar 24, 2003 | 9.242 | 9.453 | 8.063 | 8.379 | 10,654,189 | -1.52(-15.38%) |
Mar 21, 2003 | 8.186 | 10.06 | 8.089 | 9.902 | 12,440,946 | +2.14(+27.55%) |
Mar 20, 2003 | 7.781 | 8.124 | 7.306 | 7.763 | 3,526,023 | -0.02(-0.23%) |
Mar 19, 2003 | 7.667 | 7.878 | 7.182 | 7.781 | 6,060,793 | +0.10(+1.26%) |
Mar 18, 2003 | 7.702 | 7.887 | 7.446 | 7.684 | 4,540,454 | +0.15(+1.99%) |
Mar 17, 2003 | 6.690 | 7.623 | 6.601 | 7.535 | 5,522,391 | +0.48(+6.73%) |
Mar 14, 2003 | 6.998 | 7.332 | 6.857 | 7.059 | 4,427,411 | +0.24(+3.48%) |
Mar 13, 2003 | 6.795 | 6.901 | 6.584 | 6.822 | 3,278,124 | +0.23(+3.47%) |
Mar 12, 2003 | 5.774 | 6.601 | 5.774 | 6.593 | 8,270,976 | +0.65(+10.96%) |
Mar 11, 2003 | 7.623 | 7.623 | 5.915 | 5.941 | 11,171,914 | -1.68(-22.06%) |
Mar 10, 2003 | 7.746 | 7.746 | 7.596 | 7.623 | 3,471,263 | -0.19(-2.48%) |
Mar 07, 2003 | 7.306 | 7.834 | 7.218 | 7.816 | 3,049,653 | +0.52(+7.12%) |
Mar 06, 2003 | 7.508 | 7.508 | 7.297 | 7.297 | 1,608,614 | -0.21(-2.81%) |
Mar 05, 2003 | 7.279 | 7.570 | 7.182 | 7.508 | 2,456,151 | +0.23(+3.14%) |
Mar 04, 2003 | 7.755 | 7.755 | 7.253 | 7.279 | 1,698,480 | -0.47(-6.02%) |
Mar 03, 2003 | 7.552 | 7.904 | 7.499 | 7.746 | 2,735,406 | +0.35(+4.76%) |
Feb 28, 2003 | 7.306 | 7.535 | 7.218 | 7.394 | 2,404,458 | +0.13(+1.82%) |
Feb 27, 2003 | 7.570 | 7.746 | 7.191 | 7.262 | 2,919,910 | -0.22(-2.94%) |
Feb 26, 2003 | 7.279 | 7.499 | 7.050 | 7.482 | 3,150,539 | +0.16(+2.16%) |
Feb 25, 2003 | 7.015 | 7.323 | 6.619 | 7.323 | 3,413,094 | +0.14(+1.96%) |
Feb 24, 2003 | 7.323 | 7.332 | 7.059 | 7.182 | 1,998,981 | -0.23(-3.09%) |
Feb 21, 2003 | 7.499 | 7.543 | 7.270 | 7.411 | 2,457,173 | -0.24(-3.11%) |
Feb 20, 2003 | 7.887 | 7.922 | 7.596 | 7.649 | 2,766,308 | -0.27(-3.44%) |
Feb 19, 2003 | 8.080 | 8.080 | 7.887 | 7.922 | 1,472,736 | -0.16(-1.96%) |
Feb 18, 2003 | 8.010 | 8.142 | 7.966 | 8.080 | 1,358,216 | +0.07(+0.88%) |
Feb 14, 2003 | 7.904 | 8.098 | 7.860 | 8.010 | 2,116,114 | +0.18(+2.25%) |
Feb 13, 2003 | 8.107 | 8.107 | 7.570 | 7.834 | 2,892,870 | -0.27(-3.37%) |
Feb 12, 2003 | 8.186 | 8.247 | 8.001 | 8.107 | 1,517,612 | -0.11(-1.39%) |
Feb 11, 2003 | 8.344 | 8.529 | 8.159 | 8.221 | 2,134,291 | -0.04(-0.43%) |
Feb 10, 2003 | 8.142 | 8.318 | 7.922 | 8.256 | 2,864,354 | +0.11(+1.41%) |
Feb 07, 2003 | 8.608 | 8.793 | 8.107 | 8.142 | 2,493,756 | -0.41(-4.84%) |
Feb 06, 2003 | 8.195 | 8.617 | 8.186 | 8.556 | 2,883,327 | +0.24(+2.86%) |
Feb 05, 2003 | 8.142 | 8.503 | 8.063 | 8.318 | 2,982,055 | +0.19(+2.38%) |
Feb 04, 2003 | 7.922 | 8.124 | 7.526 | 8.124 | 2,848,903 | +0.20(+2.56%) |
Feb 03, 2003 | 8.054 | 8.195 | 7.799 | 7.922 | 2,223,135 | -0.12(-1.53%) |
Jan 31, 2003 | 8.133 | 8.406 | 7.904 | 8.045 | 3,260,515 | -0.09(-1.08%) |
Jan 30, 2003 | 8.802 | 8.802 | 8.107 | 8.133 | 2,360,149 | -0.60(-6.85%) |
Jan 29, 2003 | 8.890 | 8.890 | 8.564 | 8.732 | 2,797,778 | -0.24(-2.65%) |
Jan 28, 2003 | 8.767 | 9.075 | 8.591 | 8.969 | 2,650,993 | +0.29(+3.35%) |
Jan 27, 2003 | 9.154 | 9.154 | 8.573 | 8.679 | 2,812,434 | -0.48(-5.19%) |
Jan 24, 2003 | 9.445 | 9.445 | 9.031 | 9.154 | 1,805,274 | -0.31(-3.26%) |
Jan 23, 2003 | 9.462 | 9.700 | 9.330 | 9.462 | 3,954,108 | +0.15(+1.61%) |
Jan 22, 2003 | 10.18 | 10.34 | 9.198 | 9.312 | 4,580,672 | -1.13(-10.79%) |
Jan 21, 2003 | 10.99 | 11.06 | 10.21 | 10.44 | 3,475,580 | -0.55(-4.97%) |
Jan 17, 2003 | 11.18 | 11.18 | 10.84 | 10.98 | 2,133,155 | -0.24(-2.12%) |
Jan 16, 2003 | 11.62 | 11.62 | 11.16 | 11.22 | 2,135,314 | +0.00(+0.00%) |
Jan 15, 2003 | 11.79 | 11.80 | 11.19 | 11.22 | 1,891,505 | -0.33(-2.82%) |
Jan 14, 2003 | 11.61 | 11.71 | 11.21 | 11.55 | 1,692,800 | -0.09(-0.76%) |
Jan 13, 2003 | 11.66 | 11.87 | 11.44 | 11.64 | 2,165,989 | +0.06(+0.53%) |
Jan 10, 2003 | 11.91 | 12.01 | 11.54 | 11.57 | 1,965,125 | -0.51(-4.22%) |
Jan 09, 2003 | 11.88 | 12.32 | 11.88 | 12.09 | 1,876,395 | +0.33(+2.85%) |
Jan 08, 2003 | 11.88 | 11.88 | 11.64 | 11.75 | 1,819,703 | -0.18(-1.55%) |
Jan 07, 2003 | 11.75 | 12.03 | 11.67 | 11.94 | 2,575,555 | +0.18(+1.57%) |
Jan 06, 2003 | 11.19 | 11.77 | 11.19 | 11.75 | 2,205,071 | +0.57(+5.12%) |
Jan 03, 2003 | 11.03 | 11.30 | 11.03 | 11.18 | 2,458,536 | +0.18(+1.68%) |