Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 8.479 | 8.567 | 8.330 | 8.364 | 3,477,990 | -0.14(-1.70%) |
Mar 28, 2003 | 8.550 | 8.646 | 8.455 | 8.509 | 5,624,575 | +0.11(+1.28%) |
Mar 27, 2003 | 8.398 | 8.435 | 8.276 | 8.401 | 2,323,833 | -0.06(-0.69%) |
Mar 26, 2003 | 8.545 | 8.631 | 8.411 | 8.460 | 2,595,423 | -0.11(-1.26%) |
Mar 25, 2003 | 8.423 | 8.614 | 8.354 | 8.567 | 2,234,392 | +0.10(+1.13%) |
Mar 24, 2003 | 8.668 | 8.680 | 8.320 | 8.472 | 2,909,079 | -0.36(-4.02%) |
Mar 21, 2003 | 8.594 | 8.903 | 8.570 | 8.827 | 4,455,715 | +0.28(+3.24%) |
Mar 20, 2003 | 8.545 | 8.619 | 8.264 | 8.550 | 6,655,801 | -0.01(-0.09%) |
Mar 19, 2003 | 8.648 | 8.648 | 8.357 | 8.558 | 2,609,309 | -0.13(-1.55%) |
Mar 18, 2003 | 8.668 | 8.746 | 8.465 | 8.692 | 3,971,753 | +0.15(+1.75%) |
Mar 17, 2003 | 8.080 | 8.563 | 8.019 | 8.543 | 4,099,176 | +0.34(+4.15%) |
Mar 14, 2003 | 8.350 | 8.396 | 8.166 | 8.203 | 4,249,061 | -0.01(-0.18%) |
Mar 13, 2003 | 7.928 | 8.234 | 7.887 | 8.217 | 8,525,895 | +0.44(+5.70%) |
Mar 12, 2003 | 7.835 | 7.909 | 7.676 | 7.774 | 9,176,486 | -0.14(-1.82%) |
Mar 11, 2003 | 8.110 | 8.190 | 7.892 | 7.919 | 8,205,295 | -0.24(-3.00%) |
Mar 10, 2003 | 8.489 | 8.489 | 8.141 | 8.163 | 3,752,439 | -0.33(-3.84%) |
Mar 07, 2003 | 8.252 | 8.570 | 8.227 | 8.489 | 4,316,857 | +0.07(+0.87%) |
Mar 06, 2003 | 8.514 | 8.514 | 8.264 | 8.416 | 3,731,610 | -0.10(-1.15%) |
Mar 05, 2003 | 8.668 | 8.690 | 8.384 | 8.514 | 3,465,738 | -0.15(-1.78%) |
Mar 04, 2003 | 8.729 | 8.815 | 8.582 | 8.668 | 3,834,937 | -0.16(-1.80%) |
Mar 03, 2003 | 8.949 | 9.023 | 8.766 | 8.827 | 2,669,753 | -0.08(-0.91%) |
Feb 28, 2003 | 8.741 | 8.913 | 8.675 | 8.908 | 4,536,988 | +0.17(+1.90%) |
Feb 27, 2003 | 8.827 | 8.827 | 8.670 | 8.741 | 3,912,943 | -0.02(-0.28%) |
Feb 26, 2003 | 8.803 | 8.815 | 8.680 | 8.766 | 1,920,327 | -0.09(-1.05%) |
Feb 25, 2003 | 8.741 | 8.859 | 8.612 | 8.859 | 3,349,750 | -0.05(-0.58%) |
Feb 24, 2003 | 9.221 | 9.221 | 8.881 | 8.910 | 2,295,653 | -0.31(-3.35%) |
Feb 21, 2003 | 8.986 | 9.231 | 8.925 | 9.219 | 3,221,102 | +0.22(+2.39%) |
Feb 20, 2003 | 9.006 | 9.084 | 8.937 | 9.003 | 2,325,875 | -0.00(-0.05%) |
Feb 19, 2003 | 8.937 | 9.025 | 8.790 | 9.008 | 3,645,028 | +0.10(+1.13%) |
Feb 18, 2003 | 8.812 | 8.962 | 8.812 | 8.908 | 4,053,435 | +0.09(+1.06%) |
Feb 14, 2003 | 8.754 | 8.815 | 8.602 | 8.815 | 4,168,605 | +0.06(+0.70%) |
Feb 13, 2003 | 8.876 | 8.925 | 8.636 | 8.754 | 3,618,890 | -0.15(-1.65%) |
Feb 12, 2003 | 9.243 | 9.243 | 8.717 | 8.900 | 12,033,699 | -0.39(-4.22%) |
Feb 11, 2003 | 9.304 | 9.446 | 9.153 | 9.292 | 3,933,363 | +0.17(+1.85%) |
Feb 10, 2003 | 9.084 | 9.145 | 8.984 | 9.123 | 3,525,773 | +0.04(+0.43%) |
Feb 07, 2003 | 9.072 | 9.170 | 8.935 | 9.084 | 4,166,972 | +0.07(+0.82%) |
Feb 06, 2003 | 8.937 | 9.011 | 8.651 | 9.011 | 6,153,461 | +0.10(+1.15%) |
Feb 05, 2003 | 8.971 | 9.052 | 8.766 | 8.908 | 2,936,034 | -0.06(-0.71%) |
Feb 04, 2003 | 8.925 | 9.055 | 8.795 | 8.971 | 1,562,971 | -0.06(-0.68%) |
Feb 03, 2003 | 9.094 | 9.148 | 8.815 | 9.033 | 2,475,352 | -0.05(-0.57%) |
Jan 31, 2003 | 8.900 | 9.216 | 8.815 | 9.084 | 2,549,682 | +0.10(+1.15%) |
Jan 30, 2003 | 9.143 | 9.143 | 8.849 | 8.981 | 32,141,594 | -0.14(-1.56%) |
Jan 29, 2003 | 9.182 | 9.182 | 8.986 | 9.123 | 3,384,056 | -0.07(-0.75%) |
Jan 28, 2003 | 9.366 | 9.378 | 9.109 | 9.192 | 2,601,549 | +0.05(+0.51%) |
Jan 27, 2003 | 9.422 | 9.525 | 9.091 | 9.145 | 2,546,006 | -0.28(-2.94%) |
Jan 24, 2003 | 9.623 | 9.623 | 9.356 | 9.422 | 2,483,520 | -0.18(-1.84%) |
Jan 23, 2003 | 9.427 | 9.637 | 9.209 | 9.598 | 2,885,392 | +0.32(+3.48%) |
Jan 22, 2003 | 9.231 | 9.324 | 9.133 | 9.275 | 2,886,617 | -0.07(-0.76%) |
Jan 21, 2003 | 9.549 | 9.584 | 9.329 | 9.346 | 2,285,443 | -0.24(-2.53%) |
Jan 17, 2003 | 9.794 | 9.819 | 9.517 | 9.588 | 2,818,005 | -0.24(-2.39%) |
Jan 16, 2003 | 9.953 | 10.09 | 9.762 | 9.824 | 3,051,613 | -0.20(-1.98%) |
Jan 15, 2003 | 10.07 | 10.14 | 9.855 | 10.02 | 3,277,462 | -0.03(-0.32%) |
Jan 14, 2003 | 9.855 | 10.07 | 9.831 | 10.05 | 4,180,857 | +0.18(+1.84%) |
Jan 13, 2003 | 9.794 | 9.941 | 9.757 | 9.873 | 5,450,185 | +0.08(+0.80%) |
Jan 10, 2003 | 9.439 | 9.814 | 9.439 | 9.794 | 6,434,445 | +0.46(+4.93%) |
Jan 09, 2003 | 9.011 | 9.356 | 9.011 | 9.334 | 2,569,694 | +0.16(+1.73%) |
Jan 08, 2003 | 9.427 | 9.427 | 9.172 | 9.175 | 1,656,088 | -0.25(-2.65%) |
Jan 07, 2003 | 9.427 | 9.542 | 9.255 | 9.424 | 3,105,931 | -0.06(-0.67%) |
Jan 06, 2003 | 9.341 | 9.603 | 9.341 | 9.488 | 2,476,577 | +0.20(+2.16%) |
Jan 03, 2003 | 9.444 | 9.444 | 9.219 | 9.287 | 2,630,138 | -0.16(-1.66%) |