Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 7.785 | 7.920 | 7.683 | 7.839 | 11,571,934 | -0.03(-0.34%) |
Mar 28, 2003 | 7.991 | 7.991 | 7.829 | 7.866 | 11,902,002 | -0.14(-1.78%) |
Mar 27, 2003 | 7.975 | 8.058 | 7.923 | 8.008 | 7,627,506 | -0.07(-0.81%) |
Mar 26, 2003 | 7.962 | 8.165 | 7.952 | 8.073 | 12,380,186 | +0.10(+1.28%) |
Mar 25, 2003 | 7.837 | 8.023 | 7.837 | 7.971 | 12,495,241 | +0.14(+1.74%) |
Mar 24, 2003 | 7.979 | 7.979 | 7.781 | 7.835 | 12,178,448 | -0.34(-4.11%) |
Mar 21, 2003 | 8.048 | 8.196 | 7.943 | 8.171 | 13,718,422 | +0.27(+3.35%) |
Mar 20, 2003 | 8.006 | 8.006 | 7.683 | 7.906 | 11,347,289 | +0.04(+0.54%) |
Mar 19, 2003 | 7.645 | 7.906 | 7.643 | 7.864 | 12,390,598 | +0.13(+1.66%) |
Mar 18, 2003 | 7.701 | 7.739 | 7.520 | 7.735 | 12,826,091 | +0.03(+0.42%) |
Mar 17, 2003 | 7.491 | 7.720 | 7.351 | 7.702 | 17,641,244 | +0.20(+2.69%) |
Mar 14, 2003 | 7.410 | 7.564 | 7.364 | 7.501 | 12,487,172 | +0.09(+1.22%) |
Mar 13, 2003 | 7.161 | 7.445 | 7.145 | 7.410 | 13,876,168 | +0.32(+4.55%) |
Mar 12, 2003 | 6.953 | 7.101 | 6.809 | 7.088 | 9,862,500 | +0.10(+1.37%) |
Mar 11, 2003 | 7.088 | 7.144 | 6.965 | 6.992 | 11,678,139 | -0.11(-1.57%) |
Mar 10, 2003 | 7.222 | 7.286 | 7.069 | 7.103 | 10,042,371 | -0.20(-2.79%) |
Mar 07, 2003 | 7.193 | 7.334 | 6.907 | 7.307 | 13,610,395 | +0.11(+1.58%) |
Mar 06, 2003 | 7.188 | 7.318 | 7.105 | 7.193 | 12,382,529 | -0.03(-0.45%) |
Mar 05, 2003 | 7.251 | 7.266 | 7.088 | 7.226 | 16,671,862 | +0.01(+0.19%) |
Mar 04, 2003 | 7.378 | 7.491 | 7.201 | 7.213 | 21,332,914 | -0.33(-4.38%) |
Mar 03, 2003 | 7.597 | 7.658 | 7.510 | 7.543 | 16,719,759 | -0.01(-0.08%) |
Feb 28, 2003 | 7.491 | 7.606 | 7.489 | 7.549 | 12,561,359 | +0.09(+1.21%) |
Feb 27, 2003 | 7.578 | 7.587 | 7.376 | 7.459 | 12,668,606 | -0.03(-0.44%) |
Feb 26, 2003 | 7.366 | 7.618 | 7.366 | 7.491 | 18,098,082 | +0.07(+0.98%) |
Feb 25, 2003 | 7.251 | 7.418 | 7.126 | 7.418 | 20,276,328 | +0.10(+1.36%) |
Feb 24, 2003 | 7.270 | 7.395 | 7.128 | 7.318 | 33,982,776 | +0.40(+5.77%) |
Feb 21, 2003 | 6.723 | 6.965 | 6.690 | 6.919 | 12,359,622 | +0.21(+3.06%) |
Feb 20, 2003 | 6.704 | 6.809 | 6.698 | 6.713 | 9,538,678 | -0.01(-0.14%) |
Feb 19, 2003 | 6.825 | 6.877 | 6.713 | 6.723 | 8,373,285 | -0.13(-1.85%) |
Feb 18, 2003 | 6.721 | 6.946 | 6.715 | 6.850 | 9,623,278 | +0.13(+2.00%) |
Feb 14, 2003 | 6.512 | 6.715 | 6.439 | 6.715 | 12,181,572 | +0.18(+2.79%) |
Feb 13, 2003 | 6.588 | 6.588 | 6.410 | 6.533 | 7,089,973 | -0.05(-0.73%) |
Feb 12, 2003 | 6.627 | 6.721 | 6.577 | 6.581 | 5,908,961 | -0.06(-0.90%) |
Feb 11, 2003 | 6.675 | 6.731 | 6.579 | 6.640 | 8,838,713 | +0.03(+0.49%) |
Feb 10, 2003 | 6.594 | 6.627 | 6.464 | 6.608 | 8,190,550 | +0.06(+0.94%) |
Feb 07, 2003 | 6.771 | 6.807 | 6.492 | 6.546 | 9,105,267 | -0.11(-1.62%) |
Feb 06, 2003 | 6.650 | 6.761 | 6.583 | 6.654 | 12,200,835 | +0.00(+0.06%) |
Feb 05, 2003 | 6.723 | 6.771 | 6.634 | 6.650 | 9,183,099 | -0.03(-0.49%) |
Feb 04, 2003 | 6.780 | 6.780 | 6.627 | 6.683 | 8,208,511 | -0.10(-1.44%) |
Feb 03, 2003 | 6.636 | 6.828 | 6.629 | 6.780 | 13,940,204 | +0.22(+3.28%) |
Jan 31, 2003 | 6.512 | 6.717 | 6.504 | 6.565 | 14,212,224 | +0.03(+0.53%) |
Jan 30, 2003 | 6.704 | 6.792 | 6.506 | 6.531 | 11,463,906 | -0.12(-1.79%) |
Jan 29, 2003 | 6.644 | 6.704 | 6.554 | 6.650 | 9,868,226 | +0.00(+0.06%) |
Jan 28, 2003 | 6.656 | 6.734 | 6.638 | 6.646 | 12,049,076 | +0.04(+0.58%) |
Jan 27, 2003 | 6.554 | 6.707 | 6.531 | 6.608 | 13,992,525 | +0.05(+0.82%) |
Jan 24, 2003 | 6.723 | 6.734 | 6.506 | 6.554 | 13,755,646 | -0.17(-2.51%) |
Jan 23, 2003 | 6.792 | 6.865 | 6.684 | 6.723 | 16,487,825 | -0.03(-0.43%) |
Jan 22, 2003 | 6.850 | 6.932 | 6.750 | 6.752 | 15,584,561 | -0.10(-1.40%) |
Jan 21, 2003 | 7.097 | 7.117 | 6.848 | 6.848 | 13,679,116 | -0.20(-2.86%) |
Jan 17, 2003 | 7.238 | 7.259 | 7.047 | 7.049 | 13,984,977 | -0.22(-2.96%) |
Jan 16, 2003 | 7.309 | 7.376 | 7.203 | 7.265 | 10,231,094 | -0.03(-0.47%) |
Jan 15, 2003 | 7.299 | 7.347 | 7.226 | 7.299 | 10,471,878 | +0.05(+0.72%) |
Jan 14, 2003 | 7.107 | 7.309 | 7.107 | 7.247 | 10,964,117 | -0.06(-0.84%) |
Jan 13, 2003 | 7.491 | 7.493 | 7.282 | 7.309 | 8,852,249 | -0.08(-1.04%) |
Jan 10, 2003 | 7.328 | 7.501 | 7.289 | 7.386 | 9,488,699 | +0.01(+0.08%) |
Jan 09, 2003 | 7.218 | 7.405 | 7.218 | 7.380 | 19,505,300 | +0.24(+3.36%) |
Jan 08, 2003 | 7.117 | 7.257 | 7.088 | 7.140 | 14,381,163 | +0.04(+0.60%) |
Jan 07, 2003 | 7.107 | 7.199 | 7.059 | 7.097 | 18,572,882 | +0.09(+1.23%) |
Jan 06, 2003 | 7.155 | 7.199 | 7.011 | 7.011 | 20,619,674 | -0.08(-1.14%) |
Jan 03, 2003 | 7.558 | 7.558 | 6.938 | 7.092 | 40,815,828 | -0.47(-6.18%) |