Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 10.27 | 10.35 | 9.584 | 9.604 | 452,313 | -0.76(-7.35%) |
Mar 28, 2003 | 10.72 | 10.72 | 10.37 | 10.37 | 301,331 | -0.33(-3.07%) |
Mar 27, 2003 | 10.62 | 10.82 | 10.42 | 10.69 | 546,746 | +0.04(+0.36%) |
Mar 26, 2003 | 11.04 | 11.04 | 10.49 | 10.65 | 585,613 | -0.39(-3.49%) |
Mar 25, 2003 | 10.58 | 11.09 | 10.35 | 11.04 | 424,951 | +0.45(+4.28%) |
Mar 24, 2003 | 10.90 | 11.09 | 10.44 | 10.59 | 641,606 | -0.76(-6.71%) |
Mar 21, 2003 | 11.91 | 12.05 | 11.14 | 11.35 | 1,396,047 | -0.13(-1.09%) |
Mar 20, 2003 | 10.49 | 11.60 | 10.32 | 11.47 | 1,841,539 | +1.16(+11.21%) |
Mar 19, 2003 | 10.38 | 10.52 | 10.19 | 10.32 | 569,032 | -0.06(-0.56%) |
Mar 18, 2003 | 10.11 | 10.49 | 10.01 | 10.38 | 503,115 | +0.28(+2.77%) |
Mar 17, 2003 | 9.623 | 10.57 | 9.604 | 10.10 | 509,789 | +0.30(+3.05%) |
Mar 14, 2003 | 9.218 | 9.825 | 9.179 | 9.796 | 94,750,136 | +0.66(+7.17%) |
Mar 13, 2003 | 8.726 | 9.170 | 8.726 | 9.141 | 500,715 | +0.41(+4.75%) |
Mar 12, 2003 | 8.620 | 8.774 | 8.476 | 8.726 | 421,963 | +0.09(+1.00%) |
Mar 11, 2003 | 8.745 | 8.745 | 8.582 | 8.639 | 259,899 | -0.05(-0.55%) |
Mar 10, 2003 | 8.871 | 9.112 | 8.659 | 8.688 | 602,870 | -0.24(-2.71%) |
Mar 07, 2003 | 9.401 | 9.440 | 8.707 | 8.930 | 1,112,712 | -0.52(-5.50%) |
Mar 06, 2003 | 10.04 | 10.05 | 9.411 | 9.449 | 732,197 | -0.65(-6.40%) |
Mar 05, 2003 | 10.32 | 10.36 | 9.796 | 10.10 | 546,037 | -0.22(-2.15%) |
Mar 04, 2003 | 10.32 | 10.55 | 10.29 | 10.32 | 253,676 | -0.11(-1.02%) |
Mar 03, 2003 | 10.94 | 11.09 | 10.33 | 10.42 | 315,073 | -0.52(-4.76%) |
Feb 28, 2003 | 10.86 | 11.10 | 10.85 | 10.94 | 247,246 | +0.03(+0.26%) |
Feb 27, 2003 | 10.80 | 11.07 | 10.78 | 10.91 | 449,586 | +0.12(+1.07%) |
Feb 26, 2003 | 11.10 | 11.28 | 10.80 | 10.80 | 491,174 | -0.29(-2.61%) |
Feb 25, 2003 | 11.29 | 11.36 | 10.86 | 11.09 | 456,223 | -0.24(-2.13%) |
Feb 24, 2003 | 11.19 | 11.54 | 11.19 | 11.33 | 488,788 | +0.01(+0.09%) |
Feb 21, 2003 | 10.31 | 11.42 | 10.30 | 11.32 | 467,735 | +1.01(+9.82%) |
Feb 20, 2003 | 9.787 | 10.39 | 9.787 | 10.31 | 439,422 | +0.48(+4.91%) |
Feb 19, 2003 | 9.931 | 10.22 | 9.739 | 9.825 | 358,216 | -0.06(-0.59%) |
Feb 18, 2003 | 10.07 | 10.31 | 9.806 | 9.883 | 553,400 | -0.24(-2.38%) |
Feb 14, 2003 | 9.633 | 10.22 | 9.546 | 10.12 | 456,327 | +0.49(+5.10%) |
Feb 13, 2003 | 9.411 | 9.690 | 9.401 | 9.633 | 214,888 | +0.20(+2.15%) |
Feb 12, 2003 | 9.623 | 9.642 | 9.420 | 9.430 | 109,725 | -0.08(-0.81%) |
Feb 11, 2003 | 9.478 | 9.710 | 9.285 | 9.507 | 378,647 | +0.15(+1.64%) |
Feb 10, 2003 | 9.681 | 9.710 | 9.208 | 9.354 | 766,941 | -0.33(-3.38%) |
Feb 07, 2003 | 10.05 | 10.19 | 9.613 | 9.681 | 139,698 | -0.31(-3.09%) |
Feb 06, 2003 | 10.17 | 10.31 | 9.883 | 9.989 | 147,684 | -0.19(-1.89%) |
Feb 05, 2003 | 10.16 | 10.56 | 9.960 | 10.18 | 434,236 | +0.05(+0.49%) |
Feb 04, 2003 | 10.33 | 10.50 | 9.941 | 10.13 | 224,844 | -0.29(-2.78%) |
Feb 03, 2003 | 10.50 | 10.51 | 10.18 | 10.42 | 243,616 | +0.11(+1.11%) |
Jan 31, 2003 | 10.56 | 10.70 | 9.787 | 10.31 | 882,682 | -0.54(-4.97%) |
Jan 30, 2003 | 11.45 | 11.61 | 10.67 | 10.85 | 275,398 | -0.59(-5.14%) |
Jan 29, 2003 | 10.90 | 11.49 | 10.80 | 11.44 | 419,406 | +0.37(+3.31%) |
Jan 28, 2003 | 10.49 | 11.11 | 10.37 | 11.07 | 325,962 | +0.60(+5.71%) |
Jan 27, 2003 | 10.66 | 11.04 | 10.24 | 10.47 | 240,090 | -0.33(-3.04%) |
Jan 24, 2003 | 11.91 | 11.96 | 10.70 | 10.80 | 333,015 | -1.12(-9.38%) |
Jan 23, 2003 | 11.62 | 12.04 | 11.34 | 11.92 | 596,855 | +0.39(+3.34%) |
Jan 22, 2003 | 11.42 | 11.76 | 11.33 | 11.53 | 485,884 | -0.03(-0.25%) |
Jan 21, 2003 | 11.57 | 11.72 | 11.27 | 11.56 | 1,049,241 | -0.15(-1.32%) |
Jan 17, 2003 | 11.76 | 11.88 | 11.52 | 11.72 | 384,455 | -0.21(-1.78%) |
Jan 16, 2003 | 12.05 | 12.25 | 11.78 | 11.93 | 561,178 | -0.12(-0.96%) |
Jan 15, 2003 | 11.09 | 12.44 | 11.02 | 12.04 | 1,033,477 | +0.46(+4.00%) |
Jan 14, 2003 | 11.33 | 11.62 | 11.09 | 11.58 | 471,780 | +0.25(+2.21%) |
Jan 13, 2003 | 11.67 | 11.76 | 11.31 | 11.33 | 411,524 | -0.16(-1.43%) |
Jan 10, 2003 | 11.44 | 11.72 | 11.20 | 11.49 | 313,310 | +0.00(+0.00%) |
Jan 09, 2003 | 10.97 | 11.64 | 10.97 | 11.49 | 437,555 | +0.45(+4.10%) |
Jan 08, 2003 | 11.20 | 11.20 | 10.80 | 11.04 | 258,447 | -0.16(-1.46%) |
Jan 07, 2003 | 10.94 | 11.48 | 10.94 | 11.20 | 556,304 | +0.29(+2.65%) |
Jan 06, 2003 | 10.90 | 11.19 | 10.79 | 10.91 | 324,407 | +0.07(+0.62%) |
Jan 03, 2003 | 10.68 | 11.21 | 10.41 | 10.85 | 378,751 | +0.21(+2.00%) |