Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 7.264 | 7.332 | 7.264 | 7.302 | 19,148 | -0.01(-0.10%) |
Mar 28, 2003 | 7.377 | 7.558 | 7.309 | 7.309 | 28,058 | -0.13(-1.71%) |
Mar 27, 2003 | 7.407 | 7.482 | 7.407 | 7.437 | 65,558 | -0.01(-0.11%) |
Mar 26, 2003 | 7.558 | 7.558 | 7.370 | 7.445 | 1,369,670 | -0.22(-2.84%) |
Mar 25, 2003 | 7.655 | 7.836 | 7.595 | 7.662 | 17,686 | +0.03(+0.39%) |
Mar 24, 2003 | 7.520 | 7.648 | 7.520 | 7.632 | 38,031 | -0.00(-0.01%) |
Mar 21, 2003 | 7.708 | 7.858 | 7.633 | 7.633 | 26,861 | +0.00(+0.00%) |
Mar 20, 2003 | 7.129 | 7.640 | 7.122 | 7.633 | 13,031 | +0.42(+5.84%) |
Mar 19, 2003 | 6.768 | 7.212 | 6.768 | 7.212 | 11,702 | +0.29(+4.24%) |
Mar 18, 2003 | 6.994 | 7.054 | 6.723 | 6.918 | 57,446 | +0.15(+2.22%) |
Mar 17, 2003 | 6.776 | 6.858 | 6.723 | 6.768 | 63,563 | -0.07(-0.99%) |
Mar 14, 2003 | 6.858 | 7.054 | 6.836 | 6.836 | 2,659 | -0.03(-0.44%) |
Mar 13, 2003 | 6.851 | 6.873 | 6.851 | 6.866 | 17,154 | +0.02(+0.22%) |
Mar 12, 2003 | 6.738 | 6.888 | 6.738 | 6.851 | 1,502,648 | -0.03(-0.44%) |
Mar 11, 2003 | 7.076 | 7.076 | 6.768 | 6.881 | 15,026 | -0.22(-3.07%) |
Mar 10, 2003 | 7.347 | 7.347 | 7.099 | 7.099 | 57,313 | -0.25(-3.38%) |
Mar 07, 2003 | 7.558 | 7.723 | 7.332 | 7.347 | 10,106 | -0.17(-2.20%) |
Mar 06, 2003 | 7.520 | 7.603 | 7.513 | 7.513 | 9,973 | +0.02(+0.29%) |
Mar 05, 2003 | 8.001 | 8.001 | 7.490 | 7.491 | 24,999 | -0.23(-3.01%) |
Mar 04, 2003 | 7.904 | 7.979 | 7.565 | 7.723 | 12,898 | -0.13(-1.63%) |
Mar 03, 2003 | 7.595 | 7.851 | 7.257 | 7.851 | 46,941 | +0.39(+5.24%) |
Feb 28, 2003 | 7.520 | 7.520 | 7.445 | 7.460 | 23,935 | -0.06(-0.80%) |
Feb 27, 2003 | 7.520 | 7.520 | 7.490 | 7.520 | 39,361 | -0.04(-0.50%) |
Feb 26, 2003 | 7.505 | 7.558 | 7.445 | 7.558 | 1,196 | +0.05(+0.60%) |
Feb 25, 2003 | 7.415 | 7.520 | 7.302 | 7.513 | 13,563 | +0.10(+1.31%) |
Feb 24, 2003 | 7.746 | 7.805 | 7.219 | 7.416 | 51,462 | -0.34(-4.44%) |
Feb 21, 2003 | 8.031 | 8.031 | 7.708 | 7.760 | 16,755 | -0.27(-3.38%) |
Feb 20, 2003 | 7.934 | 8.084 | 7.873 | 8.031 | 21,808 | +0.26(+3.29%) |
Feb 19, 2003 | 8.046 | 8.046 | 7.528 | 7.776 | 15,957 | -0.20(-2.45%) |
Feb 18, 2003 | 8.159 | 8.197 | 7.821 | 7.971 | 17,154 | -0.22(-2.66%) |
Feb 14, 2003 | 8.272 | 8.272 | 7.633 | 8.189 | 74,999 | -0.07(-0.82%) |
Feb 13, 2003 | 8.167 | 8.257 | 8.122 | 8.257 | 4,920 | -0.03(-0.35%) |
Feb 12, 2003 | 8.092 | 8.648 | 8.092 | 8.286 | 56,515 | -0.12(-1.44%) |
Feb 11, 2003 | 8.272 | 8.407 | 8.092 | 8.407 | 51,462 | -0.20(-2.35%) |
Feb 10, 2003 | 9.024 | 9.024 | 8.310 | 8.610 | 27,526 | -0.41(-4.59%) |
Feb 07, 2003 | 9.069 | 9.069 | 9.017 | 9.024 | 7,446 | -0.17(-1.88%) |
Feb 06, 2003 | 9.212 | 9.310 | 9.137 | 9.197 | 10,372 | +0.00(+0.00%) |
Feb 05, 2003 | 9.144 | 9.287 | 9.144 | 9.197 | 7,579 | -0.08(-0.81%) |
Feb 04, 2003 | 9.197 | 9.272 | 8.798 | 9.272 | 8,643 | +0.07(+0.74%) |
Feb 03, 2003 | 8.558 | 9.287 | 8.558 | 9.205 | 12,233 | +0.71(+8.32%) |
Jan 31, 2003 | 9.174 | 9.174 | 8.438 | 8.498 | 60,903 | -0.66(-7.22%) |
Jan 30, 2003 | 9.325 | 9.468 | 8.874 | 9.159 | 17,154 | -0.17(-1.77%) |
Jan 29, 2003 | 8.904 | 9.325 | 8.874 | 9.325 | 3,324 | +0.08(+0.81%) |
Jan 28, 2003 | 9.054 | 9.302 | 8.663 | 9.250 | 14,627 | +0.44(+5.04%) |
Jan 27, 2003 | 9.287 | 9.287 | 8.806 | 8.806 | 10,505 | -0.29(-3.22%) |
Jan 24, 2003 | 9.227 | 9.302 | 9.099 | 9.099 | 7,712 | -0.08(-0.90%) |
Jan 23, 2003 | 9.280 | 9.438 | 9.137 | 9.182 | 6,515 | -0.02(-0.17%) |
Jan 22, 2003 | 9.152 | 9.415 | 8.716 | 9.198 | 14,627 | -0.09(-0.96%) |
Jan 21, 2003 | 9.069 | 9.325 | 9.069 | 9.287 | 30,052 | +0.00(+0.00%) |
Jan 17, 2003 | 9.062 | 9.287 | 9.002 | 9.287 | 12,366 | +0.23(+2.57%) |
Jan 16, 2003 | 8.648 | 9.054 | 8.648 | 9.054 | 6,781 | +0.41(+4.70%) |
Jan 15, 2003 | 8.641 | 8.647 | 8.362 | 8.647 | 9,441 | +0.15(+1.76%) |
Jan 14, 2003 | 8.219 | 8.580 | 8.219 | 8.498 | 10,372 | +0.23(+2.73%) |
Jan 13, 2003 | 8.385 | 8.430 | 8.197 | 8.272 | 40,558 | -0.12(-1.43%) |
Jan 10, 2003 | 8.362 | 8.528 | 8.272 | 8.392 | 7,845 | -0.02(-0.18%) |
Jan 09, 2003 | 8.490 | 8.535 | 8.280 | 8.407 | 21,542 | +0.05(+0.64%) |
Jan 08, 2003 | 8.355 | 8.362 | 8.159 | 8.354 | 8,510 | -0.11(-1.25%) |
Jan 07, 2003 | 8.404 | 8.595 | 8.325 | 8.460 | 44,946 | +0.02(+0.18%) |
Jan 06, 2003 | 8.415 | 8.708 | 8.340 | 8.445 | 36,169 | -0.29(-3.27%) |
Jan 03, 2003 | 9.024 | 9.024 | 8.498 | 8.731 | 33,111 | -0.26(-2.85%) |