Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 7.201 | 7.593 | 7.201 | 7.444 | 15,121,717 | +0.02(+0.26%) |
Mar 28, 2003 | 7.783 | 7.783 | 7.383 | 7.425 | 14,520,529 | -0.36(-4.61%) |
Mar 27, 2003 | 7.996 | 7.999 | 7.731 | 7.783 | 13,921,032 | -0.34(-4.18%) |
Mar 26, 2003 | 8.291 | 8.294 | 8.037 | 8.123 | 98,644,048 | -0.26(-3.10%) |
Mar 25, 2003 | 8.021 | 8.460 | 8.021 | 8.382 | 10,972,822 | +0.36(+4.54%) |
Mar 24, 2003 | 8.184 | 8.319 | 7.968 | 8.018 | 10,570,661 | -0.58(-6.71%) |
Mar 21, 2003 | 8.374 | 8.620 | 8.239 | 8.595 | 11,758,786 | +0.34(+4.18%) |
Mar 20, 2003 | 8.266 | 8.347 | 7.982 | 8.250 | 12,157,565 | -0.10(-1.22%) |
Mar 19, 2003 | 8.479 | 8.529 | 8.115 | 8.352 | 10,002,323 | -0.07(-0.79%) |
Mar 18, 2003 | 8.377 | 8.584 | 8.244 | 8.418 | 13,681,427 | +0.17(+2.11%) |
Mar 17, 2003 | 7.783 | 8.280 | 7.706 | 8.244 | 10,562,449 | +0.42(+5.32%) |
Mar 14, 2003 | 7.927 | 8.004 | 7.772 | 7.828 | 7,625,590 | -0.10(-1.25%) |
Mar 13, 2003 | 7.618 | 7.927 | 7.618 | 7.927 | 8,438,365 | +0.37(+4.86%) |
Mar 12, 2003 | 7.458 | 7.582 | 7.372 | 7.560 | 5,054,662 | +0.06(+0.77%) |
Mar 11, 2003 | 7.615 | 7.726 | 7.463 | 7.502 | 9,010,568 | -0.09(-1.13%) |
Mar 10, 2003 | 7.714 | 7.811 | 7.483 | 7.588 | 8,800,189 | -0.17(-2.14%) |
Mar 07, 2003 | 7.596 | 7.839 | 7.334 | 7.753 | 8,475,804 | +0.16(+2.07%) |
Mar 06, 2003 | 7.179 | 7.656 | 7.179 | 7.596 | 14,618,835 | +0.24(+3.23%) |
Mar 05, 2003 | 7.604 | 7.742 | 7.328 | 7.358 | 17,591,682 | -0.28(-3.68%) |
Mar 04, 2003 | 7.971 | 7.971 | 7.607 | 7.640 | 6,808,468 | -0.30(-3.79%) |
Mar 03, 2003 | 8.140 | 8.236 | 7.869 | 7.941 | 8,468,799 | -0.08(-1.03%) |
Feb 28, 2003 | 7.938 | 8.048 | 7.908 | 8.024 | 5,719,857 | +0.10(+1.29%) |
Feb 27, 2003 | 7.908 | 7.921 | 7.806 | 7.921 | 8,094,657 | +0.22(+2.83%) |
Feb 26, 2003 | 7.783 | 7.960 | 7.651 | 7.703 | 5,646,913 | -0.08(-1.03%) |
Feb 25, 2003 | 7.695 | 7.797 | 7.494 | 7.783 | 7,003,147 | +0.09(+1.18%) |
Feb 24, 2003 | 7.839 | 7.971 | 7.692 | 7.692 | 7,377,773 | -0.25(-3.16%) |
Feb 21, 2003 | 7.701 | 7.990 | 7.676 | 7.944 | 13,431,677 | +0.26(+3.45%) |
Feb 20, 2003 | 7.698 | 7.701 | 7.496 | 7.679 | 9,390,266 | +0.13(+1.68%) |
Feb 19, 2003 | 7.698 | 7.811 | 7.452 | 7.552 | 7,966,642 | -0.15(-1.94%) |
Feb 18, 2003 | 7.524 | 7.789 | 7.422 | 7.701 | 8,189,098 | +0.18(+2.35%) |
Feb 14, 2003 | 7.096 | 7.524 | 7.047 | 7.524 | 9,954,257 | +0.43(+6.03%) |
Feb 13, 2003 | 7.347 | 7.350 | 6.889 | 7.096 | 10,023,578 | -0.25(-3.42%) |
Feb 12, 2003 | 7.414 | 7.466 | 7.300 | 7.347 | 4,536,322 | -0.07(-0.89%) |
Feb 11, 2003 | 7.314 | 7.588 | 7.314 | 7.414 | 8,623,625 | +0.10(+1.36%) |
Feb 10, 2003 | 7.295 | 7.339 | 7.187 | 7.314 | 5,416,485 | +0.02(+0.34%) |
Feb 07, 2003 | 7.507 | 7.549 | 7.234 | 7.289 | 6,032,407 | -0.15(-2.00%) |
Feb 06, 2003 | 7.574 | 7.637 | 7.422 | 7.438 | 5,844,007 | -0.14(-1.79%) |
Feb 05, 2003 | 7.728 | 7.795 | 7.414 | 7.574 | 17,325,024 | +0.12(+1.67%) |
Feb 04, 2003 | 7.267 | 7.516 | 7.121 | 7.449 | 11,340,201 | +0.18(+2.55%) |
Feb 03, 2003 | 7.273 | 7.411 | 7.185 | 7.265 | 7,278,501 | +0.06(+0.88%) |
Jan 31, 2003 | 7.093 | 7.300 | 7.066 | 7.201 | 6,276,602 | +0.05(+0.66%) |
Jan 30, 2003 | 7.397 | 7.560 | 7.116 | 7.154 | 6,761,368 | -0.17(-2.26%) |
Jan 29, 2003 | 7.353 | 7.383 | 7.151 | 7.320 | 6,374,183 | -0.03(-0.45%) |
Jan 28, 2003 | 7.229 | 7.364 | 7.209 | 7.353 | 4,912,396 | +0.16(+2.19%) |
Jan 27, 2003 | 7.463 | 7.463 | 7.162 | 7.196 | 9,891,940 | -0.26(-3.55%) |
Jan 24, 2003 | 7.687 | 7.703 | 7.425 | 7.461 | 6,321,769 | -0.28(-3.67%) |
Jan 23, 2003 | 7.563 | 7.819 | 7.392 | 7.745 | 9,330,365 | +0.28(+3.77%) |
Jan 22, 2003 | 7.231 | 7.643 | 7.121 | 7.463 | 13,218,399 | +0.23(+3.25%) |
Jan 21, 2003 | 7.590 | 7.590 | 7.173 | 7.229 | 10,654,233 | -0.42(-5.45%) |
Jan 17, 2003 | 7.797 | 7.897 | 7.599 | 7.645 | 8,886,901 | -0.27(-3.38%) |
Jan 16, 2003 | 7.717 | 7.944 | 7.717 | 7.913 | 7,878,964 | +0.20(+2.54%) |
Jan 15, 2003 | 7.797 | 7.866 | 7.607 | 7.717 | 10,336,611 | -0.03(-0.43%) |
Jan 14, 2003 | 7.966 | 7.966 | 7.731 | 7.750 | 11,313,632 | -0.21(-2.67%) |
Jan 13, 2003 | 7.701 | 8.128 | 7.676 | 7.963 | 18,567,012 | +0.40(+5.29%) |
Jan 10, 2003 | 7.452 | 7.637 | 7.411 | 7.563 | 11,824,484 | +0.02(+0.22%) |
Jan 09, 2003 | 7.121 | 7.571 | 7.121 | 7.546 | 21,834,778 | +0.81(+12.05%) |
Jan 08, 2003 | 6.834 | 6.834 | 6.671 | 6.735 | 7,891,282 | -0.10(-1.41%) |
Jan 07, 2003 | 6.655 | 6.955 | 6.655 | 6.831 | 9,809,093 | +0.18(+2.65%) |
Jan 06, 2003 | 6.586 | 6.751 | 6.575 | 6.655 | 8,402,618 | +0.07(+1.05%) |
Jan 03, 2003 | 6.610 | 6.793 | 6.528 | 6.586 | 9,533,739 | -0.30(-4.41%) |