Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 7.581 | 7.712 | 7.482 | 7.633 | 11,883,721 | -0.03(-0.34%) |
Mar 28, 2003 | 7.781 | 7.781 | 7.624 | 7.659 | 12,222,683 | -0.14(-1.77%) |
Mar 27, 2003 | 7.766 | 7.846 | 7.715 | 7.798 | 7,833,017 | -0.06(-0.81%) |
Mar 26, 2003 | 7.753 | 7.951 | 7.744 | 7.861 | 12,713,751 | +0.10(+1.28%) |
Mar 25, 2003 | 7.631 | 7.813 | 7.631 | 7.762 | 12,831,906 | +0.13(+1.74%) |
Mar 24, 2003 | 7.770 | 7.770 | 7.577 | 7.629 | 12,506,577 | -0.33(-4.11%) |
Mar 21, 2003 | 7.837 | 7.981 | 7.734 | 7.957 | 14,088,044 | +0.26(+3.35%) |
Mar 20, 2003 | 7.796 | 7.796 | 7.482 | 7.699 | 11,653,024 | +0.04(+0.54%) |
Mar 19, 2003 | 7.444 | 7.699 | 7.442 | 7.657 | 12,724,443 | +0.13(+1.66%) |
Mar 18, 2003 | 7.498 | 7.536 | 7.323 | 7.532 | 13,171,670 | +0.03(+0.42%) |
Mar 17, 2003 | 7.295 | 7.517 | 7.158 | 7.500 | 18,116,560 | +0.20(+2.69%) |
Mar 14, 2003 | 7.216 | 7.366 | 7.171 | 7.304 | 12,823,619 | +0.09(+1.22%) |
Mar 13, 2003 | 6.973 | 7.250 | 6.958 | 7.216 | 14,250,040 | +0.31(+4.55%) |
Mar 12, 2003 | 6.771 | 6.915 | 6.631 | 6.902 | 10,128,229 | +0.09(+1.37%) |
Mar 11, 2003 | 6.902 | 6.956 | 6.782 | 6.808 | 11,992,788 | -0.11(-1.57%) |
Mar 10, 2003 | 7.033 | 7.094 | 6.883 | 6.917 | 10,312,947 | -0.20(-2.79%) |
Mar 07, 2003 | 7.005 | 7.141 | 6.726 | 7.115 | 13,977,106 | +0.11(+1.58%) |
Mar 06, 2003 | 6.999 | 7.126 | 6.919 | 7.005 | 12,716,156 | -0.03(-0.45%) |
Mar 05, 2003 | 7.061 | 7.076 | 6.902 | 7.037 | 17,121,060 | +0.01(+0.19%) |
Mar 04, 2003 | 7.184 | 7.295 | 7.012 | 7.023 | 21,907,696 | -0.32(-4.38%) |
Mar 03, 2003 | 7.397 | 7.457 | 7.313 | 7.345 | 17,170,246 | -0.01(-0.08%) |
Feb 28, 2003 | 7.295 | 7.407 | 7.293 | 7.351 | 12,899,805 | +0.09(+1.21%) |
Feb 27, 2003 | 7.379 | 7.388 | 7.182 | 7.263 | 13,009,941 | -0.03(-0.44%) |
Feb 26, 2003 | 7.173 | 7.418 | 7.173 | 7.295 | 18,585,706 | +0.07(+0.98%) |
Feb 25, 2003 | 7.061 | 7.224 | 6.939 | 7.224 | 20,822,642 | +0.10(+1.36%) |
Feb 24, 2003 | 7.080 | 7.201 | 6.941 | 7.126 | 34,898,388 | +0.39(+5.77%) |
Feb 21, 2003 | 6.546 | 6.782 | 6.515 | 6.737 | 12,692,632 | +0.20(+3.06%) |
Feb 20, 2003 | 6.528 | 6.631 | 6.522 | 6.537 | 9,795,683 | -0.01(-0.14%) |
Feb 19, 2003 | 6.646 | 6.696 | 6.537 | 6.546 | 8,598,890 | -0.12(-1.85%) |
Feb 18, 2003 | 6.545 | 6.763 | 6.539 | 6.670 | 9,882,562 | +0.13(+2.00%) |
Feb 14, 2003 | 6.341 | 6.539 | 6.270 | 6.539 | 12,509,785 | +0.18(+2.79%) |
Feb 13, 2003 | 6.416 | 6.416 | 6.242 | 6.361 | 7,281,001 | -0.05(-0.73%) |
Feb 12, 2003 | 6.453 | 6.545 | 6.404 | 6.408 | 6,068,169 | -0.06(-0.90%) |
Feb 11, 2003 | 6.500 | 6.554 | 6.406 | 6.466 | 9,076,859 | +0.03(+0.49%) |
Feb 10, 2003 | 6.421 | 6.453 | 6.294 | 6.434 | 8,411,231 | +0.06(+0.94%) |
Feb 07, 2003 | 6.593 | 6.629 | 6.322 | 6.374 | 9,350,595 | -0.10(-1.62%) |
Feb 06, 2003 | 6.475 | 6.584 | 6.410 | 6.479 | 12,529,567 | +0.00(+0.06%) |
Feb 05, 2003 | 6.546 | 6.593 | 6.460 | 6.475 | 9,430,523 | -0.03(-0.49%) |
Feb 04, 2003 | 6.603 | 6.603 | 6.453 | 6.507 | 8,429,676 | -0.10(-1.44%) |
Feb 03, 2003 | 6.462 | 6.649 | 6.455 | 6.603 | 14,315,801 | +0.21(+3.28%) |
Jan 31, 2003 | 6.341 | 6.541 | 6.333 | 6.393 | 14,595,150 | +0.03(+0.53%) |
Jan 30, 2003 | 6.528 | 6.614 | 6.335 | 6.359 | 11,772,783 | -0.12(-1.79%) |
Jan 29, 2003 | 6.470 | 6.528 | 6.382 | 6.475 | 10,134,110 | +0.00(+0.06%) |
Jan 28, 2003 | 6.481 | 6.558 | 6.464 | 6.472 | 12,373,719 | +0.04(+0.58%) |
Jan 27, 2003 | 6.382 | 6.531 | 6.359 | 6.434 | 14,369,532 | +0.05(+0.82%) |
Jan 24, 2003 | 6.546 | 6.558 | 6.335 | 6.382 | 14,126,271 | -0.16(-2.51%) |
Jan 23, 2003 | 6.614 | 6.685 | 6.509 | 6.546 | 16,932,064 | -0.03(-0.43%) |
Jan 22, 2003 | 6.670 | 6.750 | 6.573 | 6.575 | 16,004,463 | -0.09(-1.40%) |
Jan 21, 2003 | 6.911 | 6.930 | 6.668 | 6.668 | 14,047,679 | -0.20(-2.86%) |
Jan 17, 2003 | 7.048 | 7.068 | 6.863 | 6.864 | 14,361,780 | -0.21(-2.96%) |
Jan 16, 2003 | 7.117 | 7.182 | 7.014 | 7.074 | 10,506,755 | -0.03(-0.47%) |
Jan 15, 2003 | 7.108 | 7.154 | 7.037 | 7.108 | 10,754,026 | +0.05(+0.72%) |
Jan 14, 2003 | 6.921 | 7.117 | 6.921 | 7.057 | 11,259,528 | -0.06(-0.84%) |
Jan 13, 2003 | 7.295 | 7.296 | 7.091 | 7.117 | 9,090,759 | -0.07(-1.04%) |
Jan 10, 2003 | 7.136 | 7.304 | 7.098 | 7.192 | 9,744,357 | +0.01(+0.08%) |
Jan 09, 2003 | 7.029 | 7.210 | 7.029 | 7.186 | 20,030,840 | +0.23(+3.36%) |
Jan 08, 2003 | 6.930 | 7.066 | 6.902 | 6.952 | 14,768,641 | +0.04(+0.60%) |
Jan 07, 2003 | 6.921 | 7.010 | 6.874 | 6.911 | 19,073,300 | +0.08(+1.23%) |
Jan 06, 2003 | 6.967 | 7.010 | 6.827 | 6.827 | 21,175,238 | -0.08(-1.14%) |
Jan 03, 2003 | 7.360 | 7.360 | 6.756 | 6.906 | 41,915,548 | -0.45(-6.18%) |