Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 7.805 | 7.805 | 7.689 | 7.720 | 4,801,129 | -0.09(-1.14%) |
Mar 28, 2003 | 7.766 | 7.836 | 7.766 | 7.809 | 3,008,057 | -0.00(-0.04%) |
Mar 27, 2003 | 7.774 | 7.858 | 7.700 | 7.812 | 3,739,272 | +0.04(+0.48%) |
Mar 26, 2003 | 7.811 | 7.876 | 7.767 | 7.774 | 3,516,931 | -0.04(-0.46%) |
Mar 25, 2003 | 7.766 | 7.841 | 7.720 | 7.811 | 3,921,448 | +0.04(+0.57%) |
Mar 24, 2003 | 7.843 | 7.871 | 7.694 | 7.766 | 3,389,264 | -0.15(-1.83%) |
Mar 21, 2003 | 7.878 | 7.911 | 7.826 | 7.911 | 5,347,657 | +0.06(+0.73%) |
Mar 20, 2003 | 7.779 | 7.857 | 7.731 | 7.854 | 3,764,733 | +0.06(+0.75%) |
Mar 19, 2003 | 7.801 | 7.801 | 7.695 | 7.795 | 3,732,817 | +0.04(+0.56%) |
Mar 18, 2003 | 7.696 | 7.766 | 7.668 | 7.752 | 5,189,508 | +0.09(+1.13%) |
Mar 17, 2003 | 7.564 | 7.666 | 7.564 | 7.666 | 5,625,583 | +0.10(+1.35%) |
Mar 14, 2003 | 7.578 | 7.596 | 7.529 | 7.564 | 5,300,320 | +0.02(+0.30%) |
Mar 13, 2003 | 7.661 | 7.667 | 7.515 | 7.542 | 8,406,638 | -0.00(-0.06%) |
Mar 12, 2003 | 7.597 | 7.632 | 7.463 | 7.546 | 7,914,260 | -0.06(-0.75%) |
Mar 11, 2003 | 7.645 | 7.696 | 7.590 | 7.603 | 5,224,653 | +0.00(+0.04%) |
Mar 10, 2003 | 7.671 | 7.717 | 7.564 | 7.600 | 5,776,560 | -0.17(-2.22%) |
Mar 07, 2003 | 7.689 | 7.801 | 7.641 | 7.773 | 7,166,908 | +0.09(+1.11%) |
Mar 06, 2003 | 7.639 | 7.742 | 7.560 | 7.688 | 5,568,564 | +0.05(+0.64%) |
Mar 05, 2003 | 7.548 | 7.639 | 7.484 | 7.639 | 6,522,478 | +0.12(+1.65%) |
Mar 04, 2003 | 7.590 | 7.614 | 7.515 | 7.515 | 2,406,302 | -0.05(-0.61%) |
Mar 03, 2003 | 7.564 | 7.661 | 7.529 | 7.561 | 2,922,707 | +0.05(+0.61%) |
Feb 28, 2003 | 7.575 | 7.681 | 7.515 | 7.515 | 6,935,602 | -0.06(-0.81%) |
Feb 27, 2003 | 7.593 | 7.705 | 7.529 | 7.576 | 4,773,516 | -0.01(-0.09%) |
Feb 26, 2003 | 7.756 | 7.756 | 7.583 | 7.583 | 4,546,154 | -0.24(-3.12%) |
Feb 25, 2003 | 7.774 | 7.925 | 7.694 | 7.827 | 4,949,595 | +0.05(+0.66%) |
Feb 24, 2003 | 7.772 | 7.827 | 7.719 | 7.776 | 4,308,751 | +0.01(+0.11%) |
Feb 21, 2003 | 7.804 | 7.880 | 7.707 | 7.767 | 4,867,831 | +0.04(+0.51%) |
Feb 20, 2003 | 7.677 | 7.780 | 7.647 | 7.728 | 3,376,354 | +0.05(+0.67%) |
Feb 19, 2003 | 7.670 | 7.713 | 7.627 | 7.677 | 3,882,000 | +0.01(+0.07%) |
Feb 18, 2003 | 7.710 | 7.717 | 7.611 | 7.671 | 3,621,646 | +0.07(+0.95%) |
Feb 14, 2003 | 7.500 | 7.607 | 7.437 | 7.599 | 6,112,940 | +0.10(+1.32%) |
Feb 13, 2003 | 7.357 | 7.585 | 7.232 | 7.500 | 6,879,299 | +0.14(+1.95%) |
Feb 12, 2003 | 7.496 | 7.588 | 7.303 | 7.356 | 5,260,873 | -0.14(-1.84%) |
Feb 11, 2003 | 7.737 | 7.737 | 7.479 | 7.494 | 5,550,633 | -0.16(-2.06%) |
Feb 10, 2003 | 7.526 | 7.668 | 7.522 | 7.652 | 4,029,032 | +0.13(+1.67%) |
Feb 07, 2003 | 7.575 | 7.606 | 7.502 | 7.526 | 4,744,109 | -0.01(-0.13%) |
Feb 06, 2003 | 7.557 | 7.661 | 7.504 | 7.536 | 4,540,416 | -0.08(-1.10%) |
Feb 05, 2003 | 7.603 | 7.749 | 7.603 | 7.620 | 6,490,203 | +0.02(+0.24%) |
Feb 04, 2003 | 7.641 | 7.773 | 7.537 | 7.601 | 4,682,786 | -0.07(-0.94%) |
Feb 03, 2003 | 7.555 | 7.689 | 7.539 | 7.674 | 3,566,061 | +0.12(+1.57%) |
Jan 31, 2003 | 7.452 | 7.618 | 7.434 | 7.555 | 4,242,408 | +0.13(+1.77%) |
Jan 30, 2003 | 7.543 | 7.575 | 7.424 | 7.424 | 4,266,076 | -0.15(-1.92%) |
Jan 29, 2003 | 7.498 | 7.604 | 7.388 | 7.569 | 3,645,315 | +0.03(+0.44%) |
Jan 28, 2003 | 7.398 | 7.589 | 7.363 | 7.536 | 8,148,436 | +0.31(+4.26%) |
Jan 27, 2003 | 7.422 | 7.451 | 7.214 | 7.228 | 6,676,324 | -0.26(-3.43%) |
Jan 24, 2003 | 7.521 | 7.590 | 7.433 | 7.484 | 4,715,779 | -0.10(-1.38%) |
Jan 23, 2003 | 7.459 | 7.649 | 7.445 | 7.589 | 4,807,225 | +0.20(+2.70%) |
Jan 22, 2003 | 7.497 | 7.497 | 7.385 | 7.390 | 6,181,436 | -0.11(-1.41%) |
Jan 21, 2003 | 7.673 | 7.692 | 7.494 | 7.496 | 4,441,797 | -0.10(-1.36%) |
Jan 17, 2003 | 7.730 | 7.738 | 7.578 | 7.599 | 4,405,936 | -0.13(-1.62%) |
Jan 16, 2003 | 7.818 | 7.843 | 7.707 | 7.724 | 3,911,407 | -0.04(-0.52%) |
Jan 15, 2003 | 7.910 | 7.910 | 7.696 | 7.765 | 3,233,267 | -0.06(-0.80%) |
Jan 14, 2003 | 7.857 | 7.878 | 7.791 | 7.827 | 4,138,768 | -0.01(-0.12%) |
Jan 13, 2003 | 7.776 | 7.912 | 7.712 | 7.837 | 5,506,882 | -0.04(-0.46%) |
Jan 10, 2003 | 7.843 | 7.905 | 7.808 | 7.873 | 3,031,008 | -0.05(-0.65%) |
Jan 09, 2003 | 7.878 | 7.939 | 7.794 | 7.925 | 4,218,381 | +0.05(+0.69%) |
Jan 08, 2003 | 7.878 | 7.988 | 7.847 | 7.871 | 6,429,956 | -0.10(-1.31%) |
Jan 07, 2003 | 8.175 | 8.175 | 7.840 | 7.975 | 11,119,556 | -0.20(-2.42%) |
Jan 06, 2003 | 7.822 | 8.173 | 7.811 | 8.173 | 11,781,200 | +0.41(+5.24%) |
Jan 03, 2003 | 7.794 | 7.854 | 7.723 | 7.766 | 4,720,082 | -0.01(-0.13%) |