Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 7.787 | 7.811 | 7.691 | 7.714 | 6,205,246 | -0.15(-1.97%) |
Mar 28, 2003 | 7.770 | 7.904 | 7.717 | 7.869 | 4,750,539 | +0.07(+0.86%) |
Mar 27, 2003 | 7.784 | 7.861 | 7.659 | 7.802 | 3,616,592 | -0.03(-0.41%) |
Mar 26, 2003 | 7.855 | 7.881 | 7.676 | 7.834 | 5,882,433 | -0.01(-0.15%) |
Mar 25, 2003 | 7.770 | 7.904 | 7.726 | 7.846 | 5,238,861 | +0.04(+0.45%) |
Mar 24, 2003 | 7.937 | 7.966 | 7.749 | 7.811 | 5,241,938 | -0.30(-3.71%) |
Mar 21, 2003 | 8.092 | 8.112 | 7.884 | 8.112 | 6,762,986 | +0.17(+2.17%) |
Mar 20, 2003 | 7.896 | 7.998 | 7.647 | 7.939 | 7,368,601 | -0.03(-0.37%) |
Mar 19, 2003 | 7.679 | 7.977 | 7.662 | 7.969 | 7,819,649 | +0.32(+4.13%) |
Mar 18, 2003 | 7.618 | 7.720 | 7.571 | 7.653 | 5,082,242 | +0.02(+0.27%) |
Mar 17, 2003 | 7.384 | 7.659 | 7.311 | 7.632 | 8,515,885 | +0.16(+2.11%) |
Mar 14, 2003 | 7.434 | 7.580 | 7.369 | 7.475 | 6,375,543 | +0.13(+1.71%) |
Mar 13, 2003 | 7.203 | 7.349 | 7.077 | 7.349 | 10,074,890 | +0.33(+4.66%) |
Mar 12, 2003 | 7.091 | 7.176 | 6.875 | 7.021 | 9,844,066 | -0.11(-1.52%) |
Mar 11, 2003 | 7.375 | 7.442 | 7.109 | 7.129 | 7,689,362 | -0.21(-2.87%) |
Mar 10, 2003 | 7.600 | 7.603 | 7.334 | 7.340 | 3,418,596 | -0.27(-3.61%) |
Mar 07, 2003 | 7.498 | 7.662 | 7.460 | 7.615 | 5,034,367 | +0.06(+0.77%) |
Mar 06, 2003 | 7.682 | 7.682 | 7.501 | 7.556 | 6,186,096 | -0.13(-1.64%) |
Mar 05, 2003 | 7.454 | 7.682 | 7.439 | 7.682 | 6,006,908 | +0.23(+3.06%) |
Mar 04, 2003 | 7.632 | 7.638 | 7.454 | 7.454 | 5,290,155 | -0.16(-2.15%) |
Mar 03, 2003 | 7.746 | 7.817 | 7.597 | 7.618 | 6,679,547 | -0.04(-0.46%) |
Feb 28, 2003 | 7.670 | 7.738 | 7.591 | 7.653 | 5,971,002 | +0.04(+0.58%) |
Feb 27, 2003 | 7.428 | 7.641 | 7.428 | 7.609 | 4,648,292 | +0.12(+1.64%) |
Feb 26, 2003 | 7.551 | 7.589 | 7.463 | 7.486 | 5,962,453 | -0.06(-0.81%) |
Feb 25, 2003 | 7.472 | 7.565 | 7.428 | 7.548 | 4,611,018 | -0.02(-0.23%) |
Feb 24, 2003 | 7.635 | 7.665 | 7.533 | 7.565 | 5,528,503 | -0.07(-0.92%) |
Feb 21, 2003 | 7.597 | 7.706 | 7.515 | 7.635 | 4,325,822 | +0.10(+1.28%) |
Feb 20, 2003 | 7.597 | 7.632 | 7.480 | 7.539 | 6,700,749 | -0.03(-0.35%) |
Feb 19, 2003 | 7.559 | 7.594 | 7.486 | 7.565 | 5,440,276 | -0.04(-0.50%) |
Feb 18, 2003 | 7.600 | 7.638 | 7.551 | 7.603 | 6,112,232 | +0.07(+0.93%) |
Feb 14, 2003 | 7.320 | 7.533 | 7.249 | 7.533 | 13,536,574 | +0.25(+3.50%) |
Feb 13, 2003 | 7.243 | 7.340 | 7.106 | 7.279 | 8,422,187 | +0.03(+0.40%) |
Feb 12, 2003 | 7.238 | 7.340 | 7.200 | 7.249 | 10,431,215 | +0.05(+0.69%) |
Feb 11, 2003 | 7.457 | 7.460 | 7.167 | 7.200 | 15,959,034 | -0.40(-5.31%) |
Feb 10, 2003 | 7.586 | 7.714 | 7.483 | 7.603 | 7,902,404 | +0.10(+1.29%) |
Feb 07, 2003 | 7.527 | 7.615 | 7.469 | 7.507 | 15,377,356 | +0.03(+0.43%) |
Feb 06, 2003 | 7.609 | 7.662 | 7.431 | 7.475 | 7,068,358 | -0.15(-2.03%) |
Feb 05, 2003 | 7.735 | 7.790 | 7.609 | 7.630 | 9,391,992 | +0.02(+0.23%) |
Feb 04, 2003 | 7.919 | 7.919 | 7.600 | 7.612 | 16,544,131 | -0.30(-3.84%) |
Feb 03, 2003 | 7.784 | 7.948 | 7.767 | 7.916 | 22,671,752 | +0.09(+1.12%) |
Jan 31, 2003 | 7.621 | 7.852 | 7.615 | 7.828 | 10,319,393 | +0.14(+1.83%) |
Jan 30, 2003 | 7.808 | 7.881 | 7.665 | 7.688 | 9,042,506 | -0.08(-1.09%) |
Jan 29, 2003 | 7.647 | 7.773 | 7.472 | 7.773 | 10,069,419 | +0.01(+0.11%) |
Jan 28, 2003 | 7.828 | 7.849 | 7.632 | 7.764 | 11,341,518 | -0.08(-1.08%) |
Jan 27, 2003 | 7.977 | 8.021 | 7.776 | 7.849 | 9,168,348 | -0.13(-1.61%) |
Jan 24, 2003 | 8.159 | 8.173 | 7.896 | 7.977 | 7,256,780 | -0.20(-2.47%) |
Jan 23, 2003 | 8.176 | 8.255 | 8.130 | 8.179 | 5,892,692 | +0.02(+0.29%) |
Jan 22, 2003 | 8.255 | 8.279 | 8.115 | 8.156 | 10,843,963 | -0.12(-1.45%) |
Jan 21, 2003 | 8.378 | 8.378 | 8.241 | 8.276 | 5,857,812 | -0.06(-0.70%) |
Jan 17, 2003 | 8.372 | 8.410 | 8.261 | 8.334 | 4,764,901 | -0.06(-0.77%) |
Jan 16, 2003 | 8.451 | 8.533 | 8.384 | 8.399 | 14,716,343 | -0.01(-0.14%) |
Jan 15, 2003 | 8.583 | 8.583 | 8.364 | 8.410 | 5,679,650 | -0.17(-1.98%) |
Jan 14, 2003 | 8.480 | 8.656 | 8.378 | 8.580 | 6,568,410 | +0.05(+0.58%) |
Jan 13, 2003 | 8.510 | 8.583 | 8.454 | 8.530 | 5,045,994 | +0.05(+0.62%) |
Jan 10, 2003 | 8.492 | 8.577 | 8.393 | 8.478 | 12,054,509 | -0.05(-0.55%) |
Jan 09, 2003 | 8.168 | 8.524 | 8.150 | 8.524 | 10,672,298 | +0.42(+5.23%) |
Jan 08, 2003 | 8.185 | 8.226 | 8.065 | 8.100 | 7,099,819 | -0.08(-1.00%) |
Jan 07, 2003 | 8.299 | 8.364 | 8.130 | 8.182 | 6,189,857 | -0.12(-1.41%) |
Jan 06, 2003 | 8.130 | 8.328 | 8.100 | 8.299 | 6,392,983 | +0.14(+1.68%) |
Jan 03, 2003 | 8.144 | 8.258 | 8.074 | 8.162 | 4,191,772 | +0.02(+0.22%) |