Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 6.577 | 6.733 | 6.497 | 6.633 | 3,769,227 | -0.03(-0.45%) |
Mar 28, 2003 | 6.647 | 6.733 | 6.632 | 6.663 | 2,078,724 | +0.00(+0.00%) |
Mar 27, 2003 | 6.803 | 6.867 | 6.650 | 6.663 | 4,595,061 | -0.19(-2.73%) |
Mar 26, 2003 | 6.770 | 6.933 | 6.743 | 6.850 | 2,622,183 | +0.02(+0.24%) |
Mar 25, 2003 | 6.700 | 6.917 | 6.640 | 6.833 | 3,877,701 | +0.16(+2.40%) |
Mar 24, 2003 | 7.003 | 7.167 | 6.650 | 6.673 | 4,762,584 | -0.41(-5.83%) |
Mar 21, 2003 | 7.017 | 7.173 | 6.850 | 7.087 | 5,025,564 | +0.20(+2.95%) |
Mar 20, 2003 | 6.950 | 7.027 | 6.680 | 6.883 | 6,182,745 | -0.16(-2.27%) |
Mar 19, 2003 | 7.367 | 7.367 | 6.907 | 7.043 | 7,523,073 | -0.32(-4.39%) |
Mar 18, 2003 | 7.200 | 7.393 | 7.147 | 7.367 | 4,958,844 | +0.18(+2.50%) |
Mar 17, 2003 | 6.653 | 7.197 | 6.607 | 7.187 | 8,286,243 | +0.57(+8.67%) |
Mar 14, 2003 | 6.690 | 6.690 | 6.544 | 6.613 | 3,474,489 | -0.07(-1.05%) |
Mar 13, 2003 | 6.410 | 6.713 | 6.350 | 6.683 | 5,129,400 | +0.40(+6.37%) |
Mar 12, 2003 | 6.243 | 6.337 | 6.186 | 6.283 | 5,816,850 | +0.03(+0.48%) |
Mar 11, 2003 | 6.233 | 6.327 | 6.140 | 6.253 | 3,417,900 | +0.12(+1.96%) |
Mar 10, 2003 | 6.207 | 6.237 | 6.087 | 6.133 | 2,424,300 | -0.05(-0.86%) |
Mar 07, 2003 | 6.100 | 6.273 | 6.003 | 6.187 | 3,192,900 | +0.05(+0.82%) |
Mar 06, 2003 | 6.176 | 6.263 | 6.067 | 6.136 | 6,530,700 | -0.05(-0.87%) |
Mar 05, 2003 | 6.427 | 6.427 | 5.800 | 6.190 | 11,679,300 | -0.20(-3.18%) |
Mar 04, 2003 | 6.717 | 6.733 | 6.393 | 6.393 | 2,706,900 | -0.33(-4.91%) |
Mar 03, 2003 | 7.067 | 7.070 | 6.713 | 6.723 | 2,674,200 | -0.16(-2.32%) |
Feb 28, 2003 | 6.797 | 6.950 | 6.767 | 6.883 | 2,528,700 | +0.05(+0.68%) |
Feb 27, 2003 | 6.510 | 6.860 | 6.503 | 6.837 | 3,867,000 | +0.39(+5.99%) |
Feb 26, 2003 | 6.557 | 6.617 | 6.440 | 6.450 | 3,195,300 | -0.16(-2.37%) |
Feb 25, 2003 | 6.590 | 6.670 | 6.433 | 6.607 | 4,427,700 | -0.03(-0.45%) |
Feb 24, 2003 | 6.773 | 6.823 | 6.600 | 6.637 | 4,210,800 | -0.20(-2.93%) |
Feb 21, 2003 | 6.933 | 6.953 | 6.773 | 6.837 | 5,148,300 | -0.07(-1.01%) |
Feb 20, 2003 | 7.057 | 7.067 | 6.887 | 6.907 | 2,198,100 | -0.09(-1.29%) |
Feb 19, 2003 | 7.257 | 7.300 | 6.917 | 6.997 | 2,050,200 | -0.26(-3.58%) |
Feb 18, 2003 | 7.183 | 7.257 | 7.037 | 7.257 | 2,401,200 | +0.09(+1.21%) |
Feb 14, 2003 | 6.933 | 7.183 | 6.847 | 7.170 | 2,779,500 | +0.25(+3.66%) |
Feb 13, 2003 | 7.010 | 7.013 | 6.783 | 6.917 | 2,484,900 | -0.06(-0.81%) |
Feb 12, 2003 | 7.047 | 7.080 | 6.953 | 6.973 | 3,686,400 | -0.07(-0.95%) |
Feb 11, 2003 | 7.143 | 7.190 | 7.013 | 7.040 | 4,573,200 | -0.07(-1.03%) |
Feb 10, 2003 | 7.027 | 7.140 | 6.847 | 7.113 | 5,319,300 | +0.10(+1.38%) |
Feb 07, 2003 | 7.300 | 7.310 | 7.000 | 7.017 | 4,041,300 | -0.22(-3.04%) |
Feb 06, 2003 | 7.280 | 7.370 | 7.130 | 7.237 | 4,082,400 | -0.09(-1.27%) |
Feb 05, 2003 | 7.287 | 7.463 | 7.200 | 7.330 | 4,084,500 | +0.10(+1.34%) |
Feb 04, 2003 | 7.343 | 7.343 | 7.127 | 7.233 | 4,739,400 | -0.11(-1.50%) |
Feb 03, 2003 | 7.337 | 7.383 | 7.310 | 7.343 | 4,850,400 | +0.02(+0.31%) |
Jan 31, 2003 | 7.207 | 7.363 | 7.167 | 7.320 | 4,840,800 | +0.06(+0.88%) |
Jan 30, 2003 | 7.523 | 7.570 | 7.237 | 7.257 | 4,524,684 | -0.26(-3.50%) |
Jan 29, 2003 | 7.410 | 7.553 | 7.290 | 7.520 | 5,591,700 | +0.07(+0.94%) |
Jan 28, 2003 | 7.550 | 7.557 | 7.343 | 7.450 | 5,224,500 | -0.06(-0.79%) |
Jan 27, 2003 | 7.537 | 7.567 | 7.147 | 7.510 | 7,637,700 | -0.06(-0.75%) |
Jan 24, 2003 | 7.927 | 7.930 | 7.073 | 7.567 | 22,851,600 | -0.82(-9.74%) |
Jan 23, 2003 | 8.210 | 8.417 | 8.110 | 8.383 | 3,252,000 | +0.27(+3.33%) |
Jan 22, 2003 | 8.213 | 8.490 | 8.040 | 8.113 | 5,010,900 | -0.14(-1.66%) |
Jan 21, 2003 | 8.690 | 8.723 | 8.200 | 8.250 | 2,806,800 | -0.44(-5.03%) |
Jan 17, 2003 | 8.757 | 8.900 | 8.637 | 8.687 | 1,877,700 | -0.14(-1.55%) |
Jan 16, 2003 | 8.883 | 9.027 | 8.403 | 8.823 | 2,064,300 | -0.06(-0.64%) |
Jan 15, 2003 | 9.050 | 9.097 | 8.880 | 8.880 | 3,626,100 | -0.15(-1.70%) |
Jan 14, 2003 | 9.067 | 9.250 | 8.910 | 9.033 | 2,460,600 | -0.04(-0.40%) |
Jan 13, 2003 | 9.163 | 9.323 | 8.913 | 9.070 | 6,128,700 | -0.07(-0.77%) |
Jan 10, 2003 | 8.843 | 9.150 | 8.800 | 9.140 | 3,684,600 | +0.25(+2.77%) |
Jan 09, 2003 | 8.753 | 9.060 | 8.700 | 8.893 | 5,836,200 | +0.21(+2.38%) |
Jan 08, 2003 | 8.873 | 8.963 | 8.647 | 8.687 | 5,131,200 | -0.21(-2.40%) |
Jan 07, 2003 | 8.667 | 9.133 | 8.637 | 8.900 | 12,142,800 | +0.48(+5.70%) |
Jan 06, 2003 | 8.443 | 8.643 | 8.283 | 8.420 | 6,690,900 | -0.01(-0.16%) |
Jan 03, 2003 | 8.543 | 8.633 | 8.333 | 8.433 | 5,198,400 | -0.15(-1.75%) |