Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 6.894 | 7.173 | 6.829 | 7.044 | 1,228,503 | +0.15(+2.24%) |
Mar 28, 2003 | 6.911 | 6.971 | 6.838 | 6.889 | 557,384 | -0.07(-0.99%) |
Mar 27, 2003 | 6.915 | 7.014 | 6.816 | 6.958 | 3,969,675 | -0.03(-0.43%) |
Mar 26, 2003 | 6.829 | 7.143 | 6.816 | 6.988 | 1,292,880 | +0.18(+2.59%) |
Mar 25, 2003 | 6.743 | 6.924 | 6.687 | 6.812 | 1,389,386 | +0.00(+0.00%) |
Mar 24, 2003 | 7.001 | 7.001 | 6.683 | 6.812 | 1,007,319 | -0.19(-2.70%) |
Mar 21, 2003 | 6.808 | 7.001 | 6.735 | 7.001 | 1,901,486 | +0.31(+4.62%) |
Mar 20, 2003 | 6.666 | 6.726 | 6.511 | 6.692 | 2,832,322 | -0.01(-0.13%) |
Mar 19, 2003 | 6.743 | 6.821 | 6.623 | 6.700 | 1,411,039 | -0.05(-0.76%) |
Mar 18, 2003 | 6.357 | 6.752 | 6.322 | 6.752 | 2,874,813 | +0.50(+8.04%) |
Mar 17, 2003 | 6.047 | 6.284 | 5.914 | 6.249 | 3,573,639 | +0.21(+3.41%) |
Mar 14, 2003 | 7.121 | 7.121 | 5.820 | 6.043 | 8,492,544 | -1.08(-15.14%) |
Mar 13, 2003 | 6.829 | 7.121 | 6.829 | 7.121 | 1,213,719 | +0.38(+5.61%) |
Mar 12, 2003 | 6.687 | 6.769 | 6.644 | 6.743 | 1,031,184 | +0.03(+0.45%) |
Mar 11, 2003 | 6.735 | 6.790 | 6.675 | 6.713 | 1,031,184 | +0.00(+0.06%) |
Mar 10, 2003 | 6.782 | 6.795 | 6.683 | 6.709 | 1,012,791 | -0.11(-1.64%) |
Mar 07, 2003 | 6.550 | 6.829 | 6.550 | 6.821 | 973,909 | +0.16(+2.45%) |
Mar 06, 2003 | 6.756 | 6.760 | 6.511 | 6.657 | 1,047,482 | -0.14(-2.08%) |
Mar 05, 2003 | 6.769 | 6.821 | 6.657 | 6.799 | 884,504 | +0.06(+0.83%) |
Mar 04, 2003 | 6.928 | 6.928 | 6.700 | 6.743 | 1,071,695 | -0.22(-3.15%) |
Mar 03, 2003 | 7.126 | 7.194 | 6.945 | 6.962 | 824,900 | -0.09(-1.28%) |
Feb 28, 2003 | 6.937 | 7.121 | 6.919 | 7.052 | 681,363 | -0.00(-0.06%) |
Feb 27, 2003 | 7.138 | 7.173 | 7.014 | 7.057 | 1,342,355 | -0.08(-1.08%) |
Feb 26, 2003 | 7.216 | 7.276 | 7.095 | 7.134 | 1,157,375 | -0.06(-0.84%) |
Feb 25, 2003 | 7.224 | 7.224 | 6.984 | 7.194 | 1,104,640 | -0.03(-0.42%) |
Feb 24, 2003 | 7.314 | 7.319 | 7.113 | 7.224 | 668,907 | -0.11(-1.46%) |
Feb 21, 2003 | 7.216 | 7.409 | 7.177 | 7.332 | 825,599 | +0.11(+1.49%) |
Feb 20, 2003 | 7.314 | 7.392 | 7.173 | 7.224 | 1,527,335 | -0.10(-1.41%) |
Feb 19, 2003 | 7.113 | 7.336 | 7.108 | 7.327 | 1,211,042 | +0.19(+2.71%) |
Feb 18, 2003 | 6.975 | 7.138 | 6.945 | 7.134 | 1,297,536 | +0.18(+2.66%) |
Feb 14, 2003 | 7.117 | 7.130 | 6.876 | 6.949 | 1,178,213 | -0.18(-2.53%) |
Feb 13, 2003 | 6.872 | 7.130 | 6.868 | 7.130 | 954,351 | +0.26(+3.75%) |
Feb 12, 2003 | 7.022 | 7.061 | 6.833 | 6.872 | 770,536 | -0.15(-2.20%) |
Feb 11, 2003 | 7.143 | 7.151 | 6.979 | 7.027 | 915,935 | -0.12(-1.62%) |
Feb 10, 2003 | 6.902 | 7.151 | 6.846 | 7.143 | 828,975 | +0.27(+3.87%) |
Feb 07, 2003 | 7.040 | 7.121 | 6.838 | 6.876 | 781,478 | -0.12(-1.78%) |
Feb 06, 2003 | 7.194 | 7.199 | 6.949 | 7.001 | 2,147,931 | -0.30(-4.12%) |
Feb 05, 2003 | 7.516 | 7.740 | 7.259 | 7.302 | 2,632,791 | -0.28(-3.68%) |
Feb 04, 2003 | 7.753 | 7.761 | 7.491 | 7.581 | 989,624 | -0.19(-2.49%) |
Feb 03, 2003 | 7.632 | 7.796 | 7.632 | 7.774 | 980,777 | +0.19(+2.55%) |
Jan 31, 2003 | 7.259 | 7.602 | 7.259 | 7.581 | 978,332 | +0.27(+3.76%) |
Jan 30, 2003 | 7.370 | 7.448 | 7.276 | 7.306 | 575,893 | -0.06(-0.76%) |
Jan 29, 2003 | 7.409 | 7.409 | 7.237 | 7.362 | 946,435 | -0.05(-0.70%) |
Jan 28, 2003 | 7.512 | 7.516 | 7.323 | 7.413 | 606,161 | -0.05(-0.63%) |
Jan 27, 2003 | 7.516 | 7.624 | 7.388 | 7.461 | 936,540 | -0.06(-0.74%) |
Jan 24, 2003 | 7.516 | 7.521 | 7.345 | 7.516 | 1,682,979 | -0.02(-0.28%) |
Jan 23, 2003 | 7.559 | 7.611 | 7.529 | 7.538 | 737,125 | +0.03(+0.34%) |
Jan 22, 2003 | 7.516 | 7.602 | 7.400 | 7.512 | 1,608,358 | -0.08(-1.02%) |
Jan 21, 2003 | 7.903 | 7.916 | 7.568 | 7.589 | 999,054 | -0.27(-3.44%) |
Jan 17, 2003 | 7.942 | 8.023 | 7.860 | 7.860 | 985,783 | -0.08(-1.03%) |
Jan 16, 2003 | 7.856 | 7.980 | 7.838 | 7.942 | 1,261,914 | +0.09(+1.09%) |
Jan 15, 2003 | 8.002 | 8.006 | 7.817 | 7.856 | 1,123,266 | -0.14(-1.72%) |
Jan 14, 2003 | 8.165 | 8.165 | 7.817 | 7.993 | 2,394,959 | -0.17(-2.05%) |
Jan 13, 2003 | 8.178 | 8.289 | 8.118 | 8.161 | 1,250,622 | -0.02(-0.21%) |
Jan 10, 2003 | 8.096 | 8.238 | 8.053 | 8.178 | 2,280,293 | +0.02(+0.21%) |
Jan 09, 2003 | 8.096 | 8.371 | 8.096 | 8.161 | 2,125,580 | -0.09(-1.04%) |
Jan 08, 2003 | 8.302 | 8.367 | 8.195 | 8.247 | 1,202,078 | -0.13(-1.54%) |
Jan 07, 2003 | 8.461 | 8.504 | 8.358 | 8.375 | 2,066,093 | -0.12(-1.37%) |
Jan 06, 2003 | 8.311 | 8.539 | 8.272 | 8.491 | 1,401,376 | +0.21(+2.54%) |
Jan 03, 2003 | 8.225 | 8.350 | 8.204 | 8.281 | 1,089,972 | -0.03(-0.36%) |