Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 7.993 | 8.187 | 7.827 | 8.076 | 2,187,821 | -0.18(-2.13%) |
Mar 28, 2003 | 8.224 | 8.307 | 8.095 | 8.252 | 2,671,361 | -0.07(-0.89%) |
Mar 27, 2003 | 8.270 | 8.409 | 8.159 | 8.326 | 2,876,868 | -0.09(-1.11%) |
Mar 26, 2003 | 7.984 | 8.483 | 7.873 | 8.419 | 3,514,560 | +0.37(+4.60%) |
Mar 25, 2003 | 7.938 | 8.085 | 7.864 | 8.049 | 2,481,403 | +0.19(+2.47%) |
Mar 24, 2003 | 7.854 | 8.058 | 7.392 | 7.854 | 2,265,120 | -0.45(-5.45%) |
Mar 21, 2003 | 8.464 | 8.483 | 8.058 | 8.307 | 3,533,459 | +0.13(+1.58%) |
Mar 20, 2003 | 8.021 | 8.372 | 7.734 | 8.178 | 4,546,963 | +0.12(+1.49%) |
Mar 19, 2003 | 8.233 | 8.243 | 7.807 | 8.058 | 3,107,331 | -0.17(-2.02%) |
Mar 18, 2003 | 7.928 | 8.243 | 7.799 | 8.224 | 3,470,142 | +0.32(+4.09%) |
Mar 17, 2003 | 7.374 | 7.965 | 7.291 | 7.901 | 3,601,290 | +0.45(+6.08%) |
Mar 14, 2003 | 7.383 | 7.651 | 7.189 | 7.448 | 5,314,673 | +0.14(+1.90%) |
Mar 13, 2003 | 6.792 | 7.392 | 6.709 | 7.309 | 4,862,485 | +0.64(+9.56%) |
Mar 12, 2003 | 6.672 | 6.792 | 6.468 | 6.672 | 3,653,817 | -0.03(-0.41%) |
Mar 11, 2003 | 6.838 | 6.921 | 6.662 | 6.699 | 1,846,645 | -0.17(-2.42%) |
Mar 10, 2003 | 6.893 | 7.069 | 6.820 | 6.866 | 2,205,498 | -0.14(-1.98%) |
Mar 07, 2003 | 7.032 | 7.226 | 6.940 | 7.004 | 2,649,844 | -0.09(-1.30%) |
Mar 06, 2003 | 6.930 | 7.161 | 6.838 | 7.097 | 3,172,866 | +0.13(+1.86%) |
Mar 05, 2003 | 6.884 | 7.014 | 6.838 | 6.967 | 2,055,940 | +0.10(+1.48%) |
Mar 04, 2003 | 7.152 | 7.161 | 6.801 | 6.866 | 2,337,092 | -0.20(-2.88%) |
Mar 03, 2003 | 7.226 | 7.402 | 7.023 | 7.069 | 3,645,349 | -0.06(-0.78%) |
Feb 28, 2003 | 6.847 | 7.161 | 6.681 | 7.124 | 4,883,804 | +0.26(+3.77%) |
Feb 27, 2003 | 6.625 | 6.912 | 6.579 | 6.866 | 3,869,470 | +0.31(+4.80%) |
Feb 26, 2003 | 6.690 | 6.866 | 6.533 | 6.552 | 3,245,048 | -0.21(-3.14%) |
Feb 25, 2003 | 6.958 | 6.977 | 6.053 | 6.764 | 8,234,257 | +0.03(+0.41%) |
Feb 24, 2003 | 7.069 | 7.161 | 6.699 | 6.736 | 2,558,291 | -0.43(-5.94%) |
Feb 21, 2003 | 6.921 | 7.208 | 6.746 | 7.161 | 3,079,798 | +0.26(+3.75%) |
Feb 20, 2003 | 7.124 | 7.189 | 6.893 | 6.903 | 2,535,457 | -0.07(-1.06%) |
Feb 19, 2003 | 6.930 | 7.115 | 6.699 | 6.977 | 6,022,591 | +0.16(+2.30%) |
Feb 18, 2003 | 6.681 | 6.930 | 6.598 | 6.820 | 5,701,397 | +0.21(+3.22%) |
Feb 14, 2003 | 6.736 | 6.783 | 6.459 | 6.607 | 5,615,039 | -0.14(-2.05%) |
Feb 13, 2003 | 6.699 | 6.875 | 6.579 | 6.746 | 3,410,081 | +0.07(+1.11%) |
Feb 12, 2003 | 7.078 | 7.134 | 6.653 | 6.672 | 5,403,579 | -0.40(-5.62%) |
Feb 11, 2003 | 6.986 | 7.319 | 6.986 | 7.069 | 4,213,497 | -0.06(-0.91%) |
Feb 10, 2003 | 7.161 | 7.337 | 7.069 | 7.134 | 2,297,051 | +0.02(+0.26%) |
Feb 07, 2003 | 7.448 | 7.457 | 6.977 | 7.115 | 2,563,810 | -0.20(-2.77%) |
Feb 06, 2003 | 7.319 | 7.420 | 7.179 | 7.318 | 2,521,064 | -0.02(-0.26%) |
Feb 05, 2003 | 7.577 | 7.670 | 7.291 | 7.337 | 2,777,326 | -0.16(-2.10%) |
Feb 04, 2003 | 7.614 | 7.670 | 7.374 | 7.494 | 4,093,158 | -0.26(-3.34%) |
Feb 03, 2003 | 7.605 | 7.984 | 7.596 | 7.753 | 3,749,672 | +0.13(+1.70%) |
Jan 31, 2003 | 7.577 | 7.808 | 7.402 | 7.623 | 2,744,644 | +0.00(+0.00%) |
Jan 30, 2003 | 8.076 | 8.206 | 7.623 | 7.623 | 3,102,194 | -0.45(-5.61%) |
Jan 29, 2003 | 8.085 | 8.141 | 7.827 | 8.076 | 2,675,276 | -0.12(-1.47%) |
Jan 28, 2003 | 8.002 | 8.243 | 7.882 | 8.196 | 4,723,857 | +0.30(+3.86%) |
Jan 27, 2003 | 8.169 | 8.427 | 7.854 | 7.891 | 5,877,469 | -0.37(-4.47%) |
Jan 24, 2003 | 8.899 | 9.065 | 7.901 | 8.261 | 13,946,585 | -1.44(-14.86%) |
Jan 23, 2003 | 9.666 | 9.740 | 9.333 | 9.703 | 7,777,574 | +0.38(+4.06%) |
Jan 22, 2003 | 8.926 | 9.453 | 8.917 | 9.324 | 7,885,144 | +0.36(+4.02%) |
Jan 21, 2003 | 8.779 | 9.028 | 8.427 | 8.963 | 5,011,611 | +0.31(+3.63%) |
Jan 17, 2003 | 9.148 | 9.167 | 8.547 | 8.649 | 10,230,678 | -0.67(-7.14%) |
Jan 16, 2003 | 9.776 | 9.924 | 9.241 | 9.314 | 4,726,779 | -0.44(-4.55%) |
Jan 15, 2003 | 9.850 | 9.934 | 9.629 | 9.758 | 3,868,604 | +0.02(+0.19%) |
Jan 14, 2003 | 9.601 | 9.832 | 9.361 | 9.740 | 3,771,424 | +0.23(+2.43%) |
Jan 13, 2003 | 10.23 | 10.36 | 9.333 | 9.509 | 8,145,302 | -0.35(-3.56%) |
Jan 10, 2003 | 9.407 | 10.04 | 9.398 | 9.860 | 7,054,456 | +0.06(+0.66%) |
Jan 09, 2003 | 9.102 | 9.832 | 9.046 | 9.795 | 8,612,807 | +0.88(+9.84%) |
Jan 08, 2003 | 9.370 | 9.472 | 8.779 | 8.917 | 11,410,803 | +0.03(+0.33%) |
Jan 07, 2003 | 8.178 | 9.102 | 8.141 | 8.888 | 11,699,747 | +0.78(+9.67%) |
Jan 06, 2003 | 7.984 | 8.233 | 7.938 | 8.104 | 5,490,479 | +0.20(+2.57%) |
Jan 03, 2003 | 7.947 | 8.076 | 7.716 | 7.901 | 3,413,977 | +0.06(+0.73%) |