Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 7.406 | 7.475 | 7.406 | 7.445 | 18,781 | -0.01(-0.10%) |
Mar 28, 2003 | 7.521 | 7.705 | 7.452 | 7.452 | 27,520 | -0.13(-1.71%) |
Mar 27, 2003 | 7.552 | 7.629 | 7.552 | 7.582 | 64,302 | -0.01(-0.11%) |
Mar 26, 2003 | 7.705 | 7.705 | 7.514 | 7.590 | 1,343,432 | -0.22(-2.84%) |
Mar 25, 2003 | 7.805 | 7.989 | 7.744 | 7.812 | 17,347 | +0.03(+0.39%) |
Mar 24, 2003 | 7.667 | 7.797 | 7.667 | 7.781 | 37,303 | -0.00(-0.01%) |
Mar 21, 2003 | 7.859 | 8.012 | 7.782 | 7.782 | 26,346 | +0.00(+0.00%) |
Mar 20, 2003 | 7.268 | 7.790 | 7.261 | 7.782 | 12,782 | +0.43(+5.84%) |
Mar 19, 2003 | 6.900 | 7.353 | 6.900 | 7.353 | 11,477 | +0.30(+4.24%) |
Mar 18, 2003 | 7.130 | 7.192 | 6.854 | 7.054 | 56,345 | +0.15(+2.22%) |
Mar 17, 2003 | 6.908 | 6.992 | 6.854 | 6.900 | 62,345 | -0.07(-0.99%) |
Mar 14, 2003 | 6.992 | 7.192 | 6.969 | 6.969 | 2,608 | -0.03(-0.44%) |
Mar 13, 2003 | 6.985 | 7.008 | 6.985 | 7.000 | 16,825 | +0.02(+0.22%) |
Mar 12, 2003 | 6.870 | 7.023 | 6.870 | 6.985 | 1,473,862 | -0.03(-0.44%) |
Mar 11, 2003 | 7.215 | 7.215 | 6.900 | 7.015 | 14,738 | -0.22(-3.07%) |
Mar 10, 2003 | 7.491 | 7.491 | 7.238 | 7.238 | 56,215 | -0.25(-3.38%) |
Mar 07, 2003 | 7.705 | 7.874 | 7.475 | 7.491 | 9,912 | -0.17(-2.20%) |
Mar 06, 2003 | 7.667 | 7.751 | 7.659 | 7.659 | 9,782 | +0.02(+0.29%) |
Mar 05, 2003 | 8.158 | 8.158 | 7.636 | 7.637 | 24,520 | -0.24(-3.01%) |
Mar 04, 2003 | 8.058 | 8.135 | 7.713 | 7.874 | 12,651 | -0.13(-1.63%) |
Mar 03, 2003 | 7.744 | 8.004 | 7.399 | 8.004 | 46,041 | +0.40(+5.24%) |
Feb 28, 2003 | 7.667 | 7.667 | 7.590 | 7.606 | 23,477 | -0.06(-0.80%) |
Feb 27, 2003 | 7.667 | 7.667 | 7.636 | 7.667 | 38,607 | -0.04(-0.50%) |
Feb 26, 2003 | 7.652 | 7.705 | 7.590 | 7.705 | 1,173 | +0.05(+0.60%) |
Feb 25, 2003 | 7.560 | 7.667 | 7.445 | 7.659 | 13,303 | +0.10(+1.31%) |
Feb 24, 2003 | 7.897 | 7.957 | 7.360 | 7.560 | 50,476 | -0.35(-4.44%) |
Feb 21, 2003 | 8.188 | 8.188 | 7.859 | 7.912 | 16,434 | -0.28(-3.38%) |
Feb 20, 2003 | 8.089 | 8.242 | 8.027 | 8.188 | 21,390 | +0.26(+3.29%) |
Feb 19, 2003 | 8.204 | 8.204 | 7.675 | 7.928 | 15,651 | -0.20(-2.45%) |
Feb 18, 2003 | 8.319 | 8.357 | 7.974 | 8.127 | 16,825 | -0.22(-2.66%) |
Feb 14, 2003 | 8.434 | 8.434 | 7.782 | 8.349 | 73,562 | -0.07(-0.82%) |
Feb 13, 2003 | 8.326 | 8.418 | 8.280 | 8.418 | 4,825 | -0.03(-0.35%) |
Feb 12, 2003 | 8.250 | 8.817 | 8.250 | 8.448 | 55,432 | -0.12(-1.44%) |
Feb 11, 2003 | 8.434 | 8.572 | 8.250 | 8.572 | 50,476 | -0.21(-2.35%) |
Feb 10, 2003 | 9.200 | 9.200 | 8.472 | 8.778 | 26,999 | -0.42(-4.59%) |
Feb 07, 2003 | 9.246 | 9.246 | 9.193 | 9.200 | 7,304 | -0.18(-1.88%) |
Feb 06, 2003 | 9.392 | 9.492 | 9.315 | 9.377 | 10,173 | +0.00(+0.00%) |
Feb 05, 2003 | 9.323 | 9.469 | 9.323 | 9.377 | 7,434 | -0.08(-0.81%) |
Feb 04, 2003 | 9.377 | 9.453 | 8.970 | 9.453 | 8,477 | +0.07(+0.74%) |
Feb 03, 2003 | 8.725 | 9.469 | 8.725 | 9.384 | 11,999 | +0.72(+8.32%) |
Jan 31, 2003 | 9.354 | 9.354 | 8.602 | 8.664 | 59,737 | -0.67(-7.22%) |
Jan 30, 2003 | 9.507 | 9.653 | 9.047 | 9.338 | 16,825 | -0.17(-1.77%) |
Jan 29, 2003 | 9.078 | 9.507 | 9.047 | 9.507 | 3,260 | +0.08(+0.81%) |
Jan 28, 2003 | 9.231 | 9.484 | 8.832 | 9.430 | 14,347 | +0.45(+5.04%) |
Jan 27, 2003 | 9.469 | 9.469 | 8.978 | 8.978 | 10,303 | -0.30(-3.22%) |
Jan 24, 2003 | 9.407 | 9.484 | 9.277 | 9.277 | 7,564 | -0.08(-0.90%) |
Jan 23, 2003 | 9.461 | 9.622 | 9.315 | 9.361 | 6,391 | -0.02(-0.17%) |
Jan 22, 2003 | 9.331 | 9.599 | 8.886 | 9.377 | 14,347 | -0.09(-0.96%) |
Jan 21, 2003 | 9.246 | 9.507 | 9.246 | 9.469 | 29,477 | +0.00(+0.00%) |
Jan 17, 2003 | 9.239 | 9.469 | 9.177 | 9.469 | 12,130 | +0.24(+2.57%) |
Jan 16, 2003 | 8.817 | 9.231 | 8.817 | 9.231 | 6,651 | +0.41(+4.70%) |
Jan 15, 2003 | 8.809 | 8.816 | 8.526 | 8.816 | 9,260 | +0.15(+1.76%) |
Jan 14, 2003 | 8.380 | 8.748 | 8.380 | 8.664 | 10,173 | +0.23(+2.73%) |
Jan 13, 2003 | 8.549 | 8.595 | 8.357 | 8.434 | 39,781 | -0.12(-1.43%) |
Jan 10, 2003 | 8.526 | 8.694 | 8.434 | 8.556 | 7,695 | -0.02(-0.18%) |
Jan 09, 2003 | 8.656 | 8.702 | 8.441 | 8.572 | 21,129 | +0.05(+0.64%) |
Jan 08, 2003 | 8.518 | 8.526 | 8.319 | 8.517 | 8,347 | -0.11(-1.25%) |
Jan 07, 2003 | 8.568 | 8.763 | 8.487 | 8.625 | 44,085 | +0.02(+0.18%) |
Jan 06, 2003 | 8.579 | 8.878 | 8.503 | 8.610 | 35,477 | -0.29(-3.27%) |
Jan 03, 2003 | 9.200 | 9.200 | 8.664 | 8.901 | 32,477 | -0.26(-2.85%) |