Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 8.029 | 8.215 | 7.880 | 8.134 | 1,986,546 | +0.34(+4.38%) |
Mar 28, 2003 | 7.291 | 7.855 | 7.291 | 7.793 | 1,485,477 | +0.55(+7.63%) |
Mar 27, 2003 | 7.545 | 7.545 | 7.197 | 7.241 | 1,401,026 | -0.14(-1.93%) |
Mar 26, 2003 | 7.086 | 7.421 | 6.999 | 7.384 | 1,090,779 | +0.36(+5.12%) |
Mar 25, 2003 | 7.092 | 7.197 | 6.893 | 7.024 | 1,068,054 | -0.09(-1.31%) |
Mar 24, 2003 | 7.284 | 7.415 | 7.117 | 7.117 | 898,668 | -0.04(-0.52%) |
Mar 21, 2003 | 7.260 | 7.297 | 7.011 | 7.154 | 2,045,050 | -0.15(-2.04%) |
Mar 20, 2003 | 7.725 | 7.799 | 7.260 | 7.303 | 2,210,891 | -0.42(-5.46%) |
Mar 19, 2003 | 7.923 | 7.948 | 7.681 | 7.725 | 1,614,250 | -0.23(-2.89%) |
Mar 18, 2003 | 7.719 | 8.017 | 7.644 | 7.954 | 96,700 | +0.32(+4.23%) |
Mar 17, 2003 | 7.967 | 8.023 | 7.526 | 7.632 | 1,169,590 | -0.12(-1.52%) |
Mar 14, 2003 | 7.452 | 7.849 | 7.452 | 7.750 | 1,116,566 | +0.27(+3.57%) |
Mar 13, 2003 | 6.956 | 7.619 | 6.956 | 7.483 | 1,680,167 | +0.16(+2.20%) |
Mar 12, 2003 | 7.135 | 7.415 | 7.024 | 7.322 | 2,116,125 | -0.12(-1.58%) |
Mar 11, 2003 | 7.601 | 7.744 | 7.408 | 7.439 | 1,892,263 | -0.30(-3.93%) |
Mar 10, 2003 | 7.979 | 8.103 | 7.700 | 7.744 | 2,106,132 | -0.30(-3.70%) |
Mar 07, 2003 | 8.420 | 8.426 | 7.998 | 8.041 | 1,253,558 | -0.24(-2.92%) |
Mar 06, 2003 | 8.469 | 8.649 | 8.209 | 8.283 | 1,051,132 | -0.12(-1.48%) |
Mar 05, 2003 | 8.370 | 8.594 | 8.370 | 8.407 | 788,591 | +0.09(+1.12%) |
Mar 04, 2003 | 8.376 | 8.494 | 8.271 | 8.314 | 828,721 | +0.03(+0.37%) |
Mar 03, 2003 | 8.426 | 8.438 | 8.159 | 8.283 | 1,047,586 | -0.27(-3.12%) |
Feb 28, 2003 | 8.327 | 8.594 | 8.314 | 8.550 | 639,350 | +0.21(+2.53%) |
Feb 27, 2003 | 8.432 | 8.488 | 8.221 | 8.339 | 869,658 | -0.03(-0.37%) |
Feb 26, 2003 | 8.283 | 8.563 | 8.246 | 8.370 | 807,608 | +0.09(+1.05%) |
Feb 25, 2003 | 8.407 | 8.618 | 8.159 | 8.283 | 1,411,502 | -0.04(-0.52%) |
Feb 24, 2003 | 8.600 | 8.699 | 8.327 | 8.327 | 945,567 | -0.17(-2.04%) |
Feb 21, 2003 | 8.786 | 8.786 | 8.420 | 8.500 | 1,547,849 | -0.24(-2.70%) |
Feb 20, 2003 | 8.631 | 8.836 | 8.569 | 8.736 | 2,132,403 | +0.26(+3.07%) |
Feb 19, 2003 | 8.364 | 8.637 | 8.314 | 8.476 | 1,238,247 | +0.17(+2.09%) |
Feb 18, 2003 | 8.141 | 8.358 | 8.004 | 8.302 | 1,452,277 | +0.05(+0.60%) |
Feb 14, 2003 | 8.550 | 8.594 | 8.221 | 8.252 | 1,298,846 | -0.41(-4.73%) |
Feb 13, 2003 | 8.407 | 8.718 | 8.259 | 8.662 | 2,195,902 | +0.48(+5.92%) |
Feb 12, 2003 | 8.469 | 8.469 | 8.122 | 8.178 | 1,697,251 | -0.34(-4.01%) |
Feb 11, 2003 | 8.128 | 8.563 | 8.110 | 8.519 | 1,643,260 | +0.33(+4.02%) |
Feb 10, 2003 | 8.699 | 8.755 | 8.190 | 8.190 | 1,721,910 | -0.45(-5.24%) |
Feb 07, 2003 | 8.625 | 8.873 | 8.513 | 8.643 | 1,431,003 | +0.01(+0.14%) |
Feb 06, 2003 | 8.972 | 9.022 | 8.594 | 8.631 | 2,371,575 | -0.28(-3.13%) |
Feb 05, 2003 | 9.332 | 9.394 | 8.749 | 8.910 | 2,356,425 | -0.45(-4.84%) |
Feb 04, 2003 | 9.338 | 9.431 | 9.288 | 9.363 | 2,015,073 | +0.27(+2.93%) |
Feb 03, 2003 | 9.065 | 9.208 | 9.003 | 9.096 | 1,054,194 | +0.06(+0.62%) |
Jan 31, 2003 | 9.102 | 9.102 | 8.842 | 9.040 | 909,788 | -0.07(-0.75%) |
Jan 30, 2003 | 8.718 | 9.146 | 8.594 | 9.109 | 1,326,083 | +0.34(+3.82%) |
Jan 29, 2003 | 9.047 | 9.233 | 8.749 | 8.774 | 1,339,460 | -0.27(-2.95%) |
Jan 28, 2003 | 9.133 | 9.183 | 8.842 | 9.040 | 1,697,412 | -0.14(-1.49%) |
Jan 27, 2003 | 10.22 | 10.22 | 9.164 | 9.177 | 2,921,477 | -0.43(-4.46%) |
Jan 24, 2003 | 9.214 | 9.717 | 9.189 | 9.605 | 3,568,563 | +0.44(+4.81%) |
Jan 23, 2003 | 9.121 | 9.245 | 9.003 | 9.164 | 2,877,478 | +0.33(+3.72%) |
Jan 22, 2003 | 8.823 | 8.922 | 8.687 | 8.836 | 1,548,171 | +0.17(+2.01%) |
Jan 21, 2003 | 8.432 | 8.718 | 8.364 | 8.662 | 1,014,547 | +0.23(+2.72%) |
Jan 17, 2003 | 8.829 | 8.842 | 8.364 | 8.432 | 1,153,795 | -0.23(-2.65%) |
Jan 16, 2003 | 8.426 | 8.711 | 8.215 | 8.662 | 1,862,609 | +0.42(+5.12%) |
Jan 15, 2003 | 7.973 | 8.364 | 7.942 | 8.240 | 2,959,996 | -0.07(-0.90%) |
Jan 14, 2003 | 8.991 | 9.034 | 8.314 | 8.314 | 2,184,621 | -0.68(-7.52%) |
Jan 13, 2003 | 9.214 | 9.270 | 8.978 | 8.991 | 1,695,962 | -0.31(-3.34%) |
Jan 10, 2003 | 9.121 | 9.351 | 8.997 | 9.301 | 1,427,135 | +0.22(+2.46%) |
Jan 09, 2003 | 9.140 | 9.233 | 8.848 | 9.078 | 1,403,121 | -0.09(-1.01%) |
Jan 08, 2003 | 8.842 | 9.270 | 8.755 | 9.171 | 1,707,727 | +0.34(+3.87%) |
Jan 07, 2003 | 9.109 | 9.338 | 8.687 | 8.829 | 2,084,858 | -0.53(-5.64%) |
Jan 06, 2003 | 9.611 | 9.897 | 9.313 | 9.357 | 2,333,378 | -0.15(-1.57%) |
Jan 03, 2003 | 9.270 | 9.704 | 9.195 | 9.506 | 1,592,009 | +0.24(+2.54%) |