Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 7.876 | 8.007 | 7.870 | 7.975 | 2,228,413 | +0.00(+0.04%) |
Mar 28, 2003 | 7.991 | 8.023 | 7.956 | 7.972 | 3,077,526 | -0.02(-0.24%) |
Mar 27, 2003 | 7.828 | 8.007 | 7.828 | 7.991 | 3,854,967 | +0.17(+2.12%) |
Mar 26, 2003 | 7.949 | 7.956 | 7.745 | 7.825 | 5,182,626 | -0.20(-2.55%) |
Mar 25, 2003 | 7.796 | 8.039 | 7.796 | 8.029 | 4,529,438 | +0.29(+3.71%) |
Mar 24, 2003 | 7.994 | 8.007 | 7.742 | 7.742 | 3,310,070 | -0.25(-3.16%) |
Mar 21, 2003 | 7.978 | 8.020 | 7.876 | 7.994 | 3,978,281 | +0.20(+2.54%) |
Mar 20, 2003 | 7.608 | 7.870 | 7.608 | 7.796 | 4,235,238 | +0.19(+2.48%) |
Mar 19, 2003 | 7.566 | 7.608 | 7.512 | 7.608 | 2,475,667 | +0.04(+0.55%) |
Mar 18, 2003 | 7.493 | 7.566 | 7.441 | 7.566 | 3,689,714 | +0.01(+0.13%) |
Mar 17, 2003 | 7.451 | 7.563 | 7.441 | 7.556 | 10,814,692 | +0.11(+1.42%) |
Mar 14, 2003 | 7.406 | 7.467 | 7.381 | 7.451 | 2,506,339 | +0.09(+1.26%) |
Mar 13, 2003 | 7.253 | 7.358 | 7.211 | 7.358 | 3,505,682 | +0.15(+2.04%) |
Mar 12, 2003 | 7.205 | 7.221 | 7.109 | 7.211 | 4,113,801 | -0.01(-0.13%) |
Mar 11, 2003 | 7.231 | 7.304 | 7.205 | 7.221 | 3,273,452 | -0.01(-0.13%) |
Mar 10, 2003 | 7.285 | 7.317 | 7.205 | 7.231 | 2,318,238 | -0.08(-1.14%) |
Mar 07, 2003 | 7.221 | 7.330 | 7.215 | 7.314 | 3,382,368 | +0.10(+1.33%) |
Mar 06, 2003 | 7.189 | 7.282 | 7.186 | 7.218 | 4,074,366 | +0.03(+0.40%) |
Mar 05, 2003 | 7.205 | 7.250 | 7.109 | 7.189 | 5,122,534 | -0.12(-1.62%) |
Mar 04, 2003 | 7.352 | 7.377 | 7.307 | 7.307 | 4,233,986 | -0.04(-0.57%) |
Mar 03, 2003 | 7.524 | 7.524 | 7.349 | 7.349 | 3,137,619 | -0.06(-0.86%) |
Feb 28, 2003 | 7.397 | 7.508 | 7.339 | 7.413 | 5,051,488 | +0.05(+0.74%) |
Feb 27, 2003 | 7.697 | 7.697 | 7.355 | 7.358 | 11,997,754 | -0.34(-4.36%) |
Feb 26, 2003 | 7.889 | 7.892 | 7.671 | 7.694 | 2,714,157 | -0.18(-2.27%) |
Feb 25, 2003 | 7.876 | 8.058 | 7.828 | 7.873 | 2,896,311 | -0.07(-0.92%) |
Feb 24, 2003 | 7.898 | 8.007 | 7.886 | 7.946 | 4,504,087 | +0.05(+0.61%) |
Feb 21, 2003 | 7.812 | 7.946 | 7.790 | 7.898 | 3,073,771 | +0.10(+1.31%) |
Feb 20, 2003 | 7.748 | 7.841 | 7.652 | 7.796 | 7,338,116 | +0.32(+4.32%) |
Feb 19, 2003 | 7.550 | 7.550 | 7.413 | 7.473 | 2,479,423 | -0.05(-0.68%) |
Feb 18, 2003 | 7.505 | 7.620 | 7.477 | 7.524 | 1,900,411 | +0.02(+0.26%) |
Feb 14, 2003 | 7.374 | 7.537 | 7.374 | 7.505 | 1,925,762 | +0.13(+1.78%) |
Feb 13, 2003 | 7.221 | 7.445 | 7.128 | 7.374 | 2,688,806 | +0.14(+1.94%) |
Feb 12, 2003 | 7.301 | 7.326 | 7.202 | 7.234 | 1,839,693 | -0.11(-1.52%) |
Feb 11, 2003 | 7.508 | 7.524 | 7.285 | 7.346 | 2,336,704 | -0.15(-1.96%) |
Feb 10, 2003 | 7.540 | 7.540 | 7.422 | 7.493 | 2,249,696 | +0.03(+0.34%) |
Feb 07, 2003 | 7.675 | 7.675 | 7.448 | 7.467 | 3,169,229 | -0.18(-2.30%) |
Feb 06, 2003 | 7.540 | 7.700 | 7.540 | 7.643 | 2,176,146 | +0.03(+0.38%) |
Feb 05, 2003 | 7.764 | 7.812 | 7.601 | 7.614 | 1,908,861 | -0.12(-1.57%) |
Feb 04, 2003 | 7.748 | 7.786 | 7.710 | 7.735 | 3,101,939 | -0.12(-1.59%) |
Feb 03, 2003 | 7.844 | 7.917 | 7.806 | 7.860 | 3,145,443 | +0.16(+2.07%) |
Jan 31, 2003 | 7.537 | 7.751 | 7.537 | 7.700 | 2,958,907 | +0.16(+2.16%) |
Jan 30, 2003 | 7.521 | 7.598 | 7.508 | 7.537 | 3,161,092 | +0.02(+0.21%) |
Jan 29, 2003 | 7.508 | 7.544 | 7.432 | 7.521 | 1,721,074 | -0.03(-0.42%) |
Jan 28, 2003 | 7.534 | 7.620 | 7.518 | 7.553 | 2,070,359 | +0.10(+1.33%) |
Jan 27, 2003 | 7.540 | 7.563 | 7.413 | 7.454 | 1,988,358 | -0.13(-1.69%) |
Jan 24, 2003 | 7.828 | 7.828 | 7.582 | 7.582 | 2,467,843 | -0.26(-3.34%) |
Jan 23, 2003 | 7.796 | 7.933 | 7.796 | 7.844 | 2,032,175 | +0.05(+0.61%) |
Jan 22, 2003 | 7.812 | 7.831 | 7.671 | 7.796 | 2,540,141 | +0.00(+0.00%) |
Jan 21, 2003 | 7.844 | 7.863 | 7.764 | 7.796 | 1,899,785 | -0.00(-0.04%) |
Jan 17, 2003 | 7.860 | 7.886 | 7.764 | 7.799 | 2,342,025 | -0.10(-1.25%) |
Jan 16, 2003 | 7.988 | 7.988 | 7.806 | 7.898 | 3,110,389 | +0.04(+0.45%) |
Jan 15, 2003 | 7.943 | 7.943 | 7.732 | 7.863 | 1,497,606 | -0.05(-0.61%) |
Jan 14, 2003 | 7.822 | 7.911 | 7.723 | 7.911 | 2,259,398 | +0.12(+1.56%) |
Jan 13, 2003 | 7.972 | 7.972 | 7.783 | 7.790 | 2,904,762 | -0.22(-2.75%) |
Jan 10, 2003 | 8.048 | 8.048 | 7.921 | 8.010 | 1,969,266 | -0.03(-0.32%) |
Jan 09, 2003 | 8.144 | 8.144 | 7.914 | 8.036 | 3,614,912 | -0.11(-1.33%) |
Jan 08, 2003 | 8.020 | 8.148 | 8.004 | 8.144 | 1,929,518 | +0.14(+1.72%) |
Jan 07, 2003 | 8.148 | 8.167 | 7.860 | 8.007 | 3,015,870 | -0.27(-3.21%) |
Jan 06, 2003 | 7.933 | 8.307 | 7.924 | 8.272 | 6,667,714 | +0.34(+4.27%) |
Jan 03, 2003 | 7.790 | 7.978 | 7.790 | 7.933 | 3,666,867 | +0.15(+1.89%) |