Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 7.533 | 7.602 | 7.425 | 7.508 | 4,851,829 | -0.15(-2.01%) |
Mar 28, 2003 | 7.814 | 7.823 | 7.607 | 7.662 | 4,529,280 | -0.23(-2.85%) |
Mar 27, 2003 | 7.880 | 7.933 | 7.773 | 7.887 | 3,611,766 | -0.07(-0.83%) |
Mar 26, 2003 | 8.023 | 8.023 | 7.859 | 7.953 | 3,301,901 | -0.07(-0.87%) |
Mar 25, 2003 | 8.005 | 8.066 | 7.880 | 8.023 | 4,147,234 | +0.02(+0.23%) |
Mar 24, 2003 | 8.162 | 8.228 | 7.914 | 8.005 | 4,125,489 | -0.35(-4.20%) |
Mar 21, 2003 | 8.220 | 8.356 | 8.005 | 8.356 | 5,122,432 | +0.26(+3.27%) |
Mar 20, 2003 | 8.071 | 8.116 | 7.857 | 8.091 | 5,083,171 | -0.07(-0.85%) |
Mar 19, 2003 | 8.029 | 8.175 | 7.919 | 8.160 | 3,993,510 | +0.09(+1.13%) |
Mar 18, 2003 | 8.029 | 8.127 | 7.988 | 8.069 | 3,854,584 | -0.04(-0.49%) |
Mar 17, 2003 | 7.708 | 8.117 | 7.682 | 8.109 | 6,000,081 | +0.41(+5.31%) |
Mar 14, 2003 | 7.748 | 7.839 | 7.649 | 7.700 | 4,312,435 | -0.04(-0.51%) |
Mar 13, 2003 | 7.491 | 7.740 | 7.438 | 7.740 | 4,166,261 | +0.38(+5.22%) |
Mar 12, 2003 | 7.318 | 7.425 | 7.248 | 7.356 | 4,439,280 | -0.01(-0.09%) |
Mar 11, 2003 | 7.511 | 7.607 | 7.337 | 7.362 | 4,226,664 | -0.15(-1.98%) |
Mar 10, 2003 | 7.649 | 7.662 | 7.490 | 7.511 | 3,733,477 | -0.26(-3.30%) |
Mar 07, 2003 | 7.511 | 7.803 | 7.455 | 7.768 | 5,618,639 | +0.26(+3.44%) |
Mar 06, 2003 | 7.568 | 7.640 | 7.491 | 7.510 | 4,181,664 | -0.20(-2.62%) |
Mar 05, 2003 | 7.640 | 7.738 | 7.601 | 7.712 | 3,456,532 | +0.10(+1.35%) |
Mar 04, 2003 | 7.715 | 7.748 | 7.606 | 7.609 | 4,282,838 | -0.15(-1.92%) |
Mar 03, 2003 | 7.859 | 7.927 | 7.741 | 7.758 | 2,959,117 | -0.03(-0.45%) |
Feb 28, 2003 | 7.894 | 7.905 | 7.715 | 7.793 | 3,962,101 | -0.06(-0.72%) |
Feb 27, 2003 | 7.831 | 7.950 | 7.798 | 7.849 | 6,145,349 | +0.02(+0.23%) |
Feb 26, 2003 | 7.849 | 7.920 | 7.806 | 7.831 | 4,069,919 | -0.02(-0.21%) |
Feb 25, 2003 | 7.665 | 7.862 | 7.616 | 7.847 | 3,866,665 | +0.09(+1.15%) |
Feb 24, 2003 | 7.897 | 7.899 | 7.755 | 7.758 | 4,039,416 | -0.18(-2.27%) |
Feb 21, 2003 | 7.814 | 7.938 | 7.728 | 7.938 | 3,600,290 | +0.15(+1.89%) |
Feb 20, 2003 | 7.905 | 7.938 | 7.731 | 7.791 | 3,171,432 | -0.00(-0.02%) |
Feb 19, 2003 | 7.875 | 7.877 | 7.722 | 7.793 | 2,934,956 | -0.08(-1.05%) |
Feb 18, 2003 | 7.607 | 7.875 | 7.607 | 7.875 | 4,115,825 | +0.27(+3.50%) |
Feb 14, 2003 | 7.491 | 7.609 | 7.400 | 7.609 | 4,005,288 | +0.10(+1.28%) |
Feb 13, 2003 | 7.597 | 7.597 | 7.433 | 7.513 | 5,113,070 | -0.08(-1.09%) |
Feb 12, 2003 | 7.616 | 7.654 | 7.553 | 7.596 | 4,108,275 | +0.01(+0.13%) |
Feb 11, 2003 | 7.682 | 7.763 | 7.558 | 7.586 | 4,706,259 | -0.05(-0.72%) |
Feb 10, 2003 | 7.574 | 7.675 | 7.455 | 7.640 | 4,157,201 | +0.07(+0.87%) |
Feb 07, 2003 | 7.596 | 7.616 | 7.455 | 7.574 | 4,639,515 | +0.00(+0.00%) |
Feb 06, 2003 | 7.707 | 7.763 | 7.544 | 7.574 | 4,513,575 | -0.21(-2.74%) |
Feb 05, 2003 | 7.880 | 7.963 | 7.741 | 7.788 | 4,325,120 | -0.01(-0.17%) |
Feb 04, 2003 | 7.748 | 7.875 | 7.654 | 7.801 | 6,191,556 | +0.01(+0.19%) |
Feb 03, 2003 | 7.794 | 7.823 | 7.703 | 7.786 | 3,815,323 | +0.02(+0.21%) |
Jan 31, 2003 | 7.616 | 7.852 | 7.601 | 7.770 | 4,473,106 | +0.13(+1.65%) |
Jan 30, 2003 | 7.847 | 7.864 | 7.614 | 7.644 | 3,526,901 | -0.25(-3.11%) |
Jan 29, 2003 | 7.718 | 7.922 | 7.579 | 7.889 | 3,732,873 | +0.06(+0.80%) |
Jan 28, 2003 | 7.781 | 7.842 | 7.688 | 7.826 | 3,473,143 | +0.07(+0.90%) |
Jan 27, 2003 | 7.657 | 7.827 | 7.657 | 7.756 | 4,419,650 | -0.07(-0.85%) |
Jan 24, 2003 | 8.089 | 8.091 | 7.766 | 7.823 | 3,570,391 | -0.27(-3.30%) |
Jan 23, 2003 | 7.988 | 8.102 | 7.869 | 8.089 | 5,945,114 | +0.14(+1.79%) |
Jan 22, 2003 | 8.154 | 8.155 | 7.915 | 7.947 | 5,233,271 | -0.21(-2.54%) |
Jan 21, 2003 | 8.361 | 8.369 | 8.145 | 8.154 | 3,168,110 | -0.19(-2.30%) |
Jan 17, 2003 | 8.294 | 8.435 | 8.276 | 8.346 | 3,133,077 | -0.07(-0.87%) |
Jan 16, 2003 | 8.503 | 8.609 | 8.389 | 8.419 | 4,021,899 | -0.08(-0.97%) |
Jan 15, 2003 | 8.625 | 8.649 | 8.443 | 8.501 | 2,792,406 | -0.08(-0.96%) |
Jan 14, 2003 | 8.592 | 8.659 | 8.510 | 8.584 | 2,844,957 | +0.03(+0.39%) |
Jan 13, 2003 | 8.543 | 8.647 | 8.460 | 8.551 | 2,664,957 | +0.04(+0.53%) |
Jan 10, 2003 | 8.604 | 8.609 | 8.442 | 8.506 | 4,136,664 | -0.10(-1.14%) |
Jan 09, 2003 | 8.531 | 8.672 | 8.518 | 8.604 | 3,182,003 | +0.09(+1.07%) |
Jan 08, 2003 | 8.708 | 8.741 | 8.450 | 8.513 | 2,991,131 | -0.13(-1.55%) |
Jan 07, 2003 | 8.683 | 8.720 | 8.614 | 8.647 | 2,863,983 | -0.08(-0.93%) |
Jan 06, 2003 | 8.640 | 8.773 | 8.601 | 8.728 | 3,150,593 | +0.09(+1.02%) |
Jan 03, 2003 | 8.675 | 8.677 | 8.513 | 8.640 | 2,350,562 | -0.05(-0.55%) |