Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 7.158 | 7.224 | 7.055 | 7.134 | 5,106,201 | -0.15(-2.01%) |
Mar 28, 2003 | 7.425 | 7.433 | 7.228 | 7.280 | 4,766,741 | -0.21(-2.85%) |
Mar 27, 2003 | 7.488 | 7.538 | 7.386 | 7.494 | 3,801,124 | -0.06(-0.83%) |
Mar 26, 2003 | 7.623 | 7.623 | 7.467 | 7.557 | 3,475,013 | -0.07(-0.87%) |
Mar 25, 2003 | 7.606 | 7.664 | 7.488 | 7.623 | 4,364,665 | +0.02(+0.23%) |
Mar 24, 2003 | 7.755 | 7.818 | 7.519 | 7.606 | 4,341,780 | -0.33(-4.20%) |
Mar 21, 2003 | 7.810 | 7.939 | 7.606 | 7.939 | 5,390,991 | +0.25(+3.27%) |
Mar 20, 2003 | 7.669 | 7.711 | 7.466 | 7.688 | 5,349,671 | -0.07(-0.85%) |
Mar 19, 2003 | 7.629 | 7.768 | 7.524 | 7.754 | 4,202,882 | +0.09(+1.13%) |
Mar 18, 2003 | 7.629 | 7.722 | 7.590 | 7.667 | 4,056,672 | -0.04(-0.49%) |
Mar 17, 2003 | 7.324 | 7.713 | 7.299 | 7.705 | 6,314,653 | +0.39(+5.31%) |
Mar 14, 2003 | 7.362 | 7.449 | 7.268 | 7.316 | 4,538,527 | -0.04(-0.51%) |
Mar 13, 2003 | 7.118 | 7.354 | 7.068 | 7.354 | 4,384,690 | +0.36(+5.22%) |
Mar 12, 2003 | 6.953 | 7.055 | 6.887 | 6.989 | 4,672,023 | -0.01(-0.09%) |
Mar 11, 2003 | 7.137 | 7.228 | 6.972 | 6.996 | 4,448,259 | -0.14(-1.98%) |
Mar 10, 2003 | 7.268 | 7.280 | 7.117 | 7.137 | 3,929,216 | -0.24(-3.30%) |
Mar 07, 2003 | 7.137 | 7.414 | 7.084 | 7.381 | 5,913,213 | +0.25(+3.44%) |
Mar 06, 2003 | 7.191 | 7.260 | 7.118 | 7.136 | 4,400,900 | -0.19(-2.62%) |
Mar 05, 2003 | 7.260 | 7.353 | 7.222 | 7.327 | 3,637,751 | +0.10(+1.35%) |
Mar 04, 2003 | 7.331 | 7.362 | 7.227 | 7.230 | 4,507,378 | -0.14(-1.92%) |
Mar 03, 2003 | 7.467 | 7.532 | 7.356 | 7.371 | 3,114,258 | -0.03(-0.45%) |
Feb 28, 2003 | 7.500 | 7.511 | 7.331 | 7.405 | 4,169,825 | -0.05(-0.72%) |
Feb 27, 2003 | 7.441 | 7.554 | 7.409 | 7.458 | 6,467,537 | +0.02(+0.23%) |
Feb 26, 2003 | 7.458 | 7.526 | 7.417 | 7.441 | 4,283,297 | -0.02(-0.21%) |
Feb 25, 2003 | 7.283 | 7.471 | 7.236 | 7.456 | 4,069,386 | +0.08(+1.15%) |
Feb 24, 2003 | 7.504 | 7.505 | 7.368 | 7.371 | 4,251,194 | -0.17(-2.27%) |
Feb 21, 2003 | 7.425 | 7.543 | 7.343 | 7.543 | 3,789,046 | +0.14(+1.89%) |
Feb 20, 2003 | 7.511 | 7.543 | 7.346 | 7.403 | 3,337,704 | -0.00(-0.02%) |
Feb 19, 2003 | 7.483 | 7.485 | 7.337 | 7.405 | 3,088,830 | -0.08(-1.05%) |
Feb 18, 2003 | 7.228 | 7.483 | 7.228 | 7.483 | 4,331,609 | +0.25(+3.50%) |
Feb 14, 2003 | 7.118 | 7.230 | 7.032 | 7.230 | 4,215,278 | +0.09(+1.28%) |
Feb 13, 2003 | 7.219 | 7.219 | 7.063 | 7.139 | 5,381,138 | -0.08(-1.09%) |
Feb 12, 2003 | 7.236 | 7.272 | 7.176 | 7.217 | 4,323,663 | +0.01(+0.13%) |
Feb 11, 2003 | 7.299 | 7.376 | 7.181 | 7.208 | 4,952,999 | -0.05(-0.72%) |
Feb 10, 2003 | 7.197 | 7.293 | 7.084 | 7.260 | 4,375,154 | +0.06(+0.87%) |
Feb 07, 2003 | 7.217 | 7.236 | 7.084 | 7.197 | 4,882,755 | +0.00(+0.00%) |
Feb 06, 2003 | 7.323 | 7.376 | 7.169 | 7.197 | 4,750,213 | -0.20(-2.74%) |
Feb 05, 2003 | 7.488 | 7.567 | 7.356 | 7.400 | 4,551,877 | -0.01(-0.17%) |
Feb 04, 2003 | 7.362 | 7.483 | 7.272 | 7.412 | 6,516,167 | +0.01(+0.19%) |
Feb 03, 2003 | 7.406 | 7.433 | 7.320 | 7.398 | 4,015,352 | +0.02(+0.21%) |
Jan 31, 2003 | 7.236 | 7.461 | 7.222 | 7.383 | 4,707,622 | +0.12(+1.65%) |
Jan 30, 2003 | 7.456 | 7.472 | 7.235 | 7.263 | 3,711,809 | -0.23(-3.11%) |
Jan 29, 2003 | 7.334 | 7.527 | 7.202 | 7.496 | 3,928,580 | +0.06(+0.80%) |
Jan 28, 2003 | 7.394 | 7.452 | 7.305 | 7.436 | 3,655,232 | +0.07(+0.90%) |
Jan 27, 2003 | 7.276 | 7.438 | 7.276 | 7.370 | 4,651,363 | -0.06(-0.85%) |
Jan 24, 2003 | 7.686 | 7.688 | 7.379 | 7.433 | 3,757,579 | -0.25(-3.30%) |
Jan 23, 2003 | 7.590 | 7.699 | 7.477 | 7.686 | 6,256,805 | +0.14(+1.79%) |
Jan 22, 2003 | 7.747 | 7.749 | 7.521 | 7.551 | 5,507,641 | -0.20(-2.54%) |
Jan 21, 2003 | 7.944 | 7.952 | 7.740 | 7.747 | 3,334,208 | -0.18(-2.30%) |
Jan 17, 2003 | 7.881 | 8.015 | 7.864 | 7.930 | 3,297,337 | -0.07(-0.87%) |
Jan 16, 2003 | 8.079 | 8.180 | 7.971 | 7.999 | 4,232,759 | -0.08(-0.97%) |
Jan 15, 2003 | 8.196 | 8.218 | 8.023 | 8.078 | 2,938,807 | -0.08(-0.96%) |
Jan 14, 2003 | 8.164 | 8.227 | 8.086 | 8.156 | 2,994,112 | +0.03(+0.39%) |
Jan 13, 2003 | 8.117 | 8.216 | 8.038 | 8.125 | 2,804,676 | +0.04(+0.53%) |
Jan 10, 2003 | 8.175 | 8.180 | 8.021 | 8.083 | 4,353,541 | -0.09(-1.14%) |
Jan 09, 2003 | 8.106 | 8.240 | 8.094 | 8.175 | 3,348,828 | +0.09(+1.07%) |
Jan 08, 2003 | 8.274 | 8.306 | 8.029 | 8.089 | 3,147,950 | -0.13(-1.55%) |
Jan 07, 2003 | 8.251 | 8.285 | 8.185 | 8.216 | 3,014,136 | -0.08(-0.93%) |
Jan 06, 2003 | 8.210 | 8.336 | 8.172 | 8.293 | 3,315,772 | +0.08(+1.02%) |
Jan 03, 2003 | 8.243 | 8.245 | 8.089 | 8.210 | 2,473,798 | -0.05(-0.55%) |