Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 7.730 | 7.790 | 7.705 | 7.729 | 14,980,659 | -0.12(-1.49%) |
Mar 28, 2003 | 7.828 | 7.861 | 7.765 | 7.845 | 11,533,032 | +0.02(+0.22%) |
Mar 27, 2003 | 7.885 | 7.895 | 7.768 | 7.828 | 12,571,250 | -0.06(-0.72%) |
Mar 26, 2003 | 8.005 | 8.014 | 7.852 | 7.885 | 13,202,563 | -0.10(-1.21%) |
Mar 25, 2003 | 7.871 | 8.027 | 7.842 | 7.981 | 13,702,025 | +0.12(+1.55%) |
Mar 24, 2003 | 8.005 | 8.026 | 7.839 | 7.859 | 12,859,692 | -0.26(-3.20%) |
Mar 21, 2003 | 8.048 | 8.125 | 7.971 | 8.119 | 24,686,988 | +0.07(+0.88%) |
Mar 20, 2003 | 8.088 | 8.107 | 7.902 | 8.048 | 17,650,568 | -0.04(-0.49%) |
Mar 19, 2003 | 8.019 | 8.117 | 7.981 | 8.088 | 14,612,175 | +0.07(+0.86%) |
Mar 18, 2003 | 8.070 | 8.098 | 7.928 | 8.019 | 14,510,885 | -0.03(-0.36%) |
Mar 17, 2003 | 7.859 | 8.048 | 7.790 | 8.048 | 18,252,484 | +0.19(+2.40%) |
Mar 14, 2003 | 7.875 | 7.911 | 7.790 | 7.859 | 14,310,053 | +0.00(+0.00%) |
Mar 13, 2003 | 7.739 | 7.873 | 7.679 | 7.859 | 17,777,472 | +0.27(+3.62%) |
Mar 12, 2003 | 7.586 | 7.660 | 7.433 | 7.584 | 22,273,794 | -0.03(-0.43%) |
Mar 11, 2003 | 7.636 | 7.739 | 7.588 | 7.617 | 21,733,002 | +0.01(+0.16%) |
Mar 10, 2003 | 7.766 | 7.790 | 7.584 | 7.605 | 13,063,435 | -0.22(-2.81%) |
Mar 07, 2003 | 7.737 | 7.868 | 7.638 | 7.825 | 13,615,870 | +0.09(+1.15%) |
Mar 06, 2003 | 7.775 | 7.857 | 7.723 | 7.735 | 11,651,785 | -0.10(-1.34%) |
Mar 05, 2003 | 7.705 | 7.859 | 7.699 | 7.840 | 13,653,999 | +0.11(+1.42%) |
Mar 04, 2003 | 7.813 | 7.825 | 7.730 | 7.730 | 11,461,140 | -0.06(-0.77%) |
Mar 03, 2003 | 7.878 | 7.945 | 7.761 | 7.790 | 14,063,814 | +0.00(+0.00%) |
Feb 28, 2003 | 7.828 | 7.899 | 7.761 | 7.790 | 12,089,542 | -0.02(-0.26%) |
Feb 27, 2003 | 7.768 | 7.919 | 7.720 | 7.811 | 14,358,951 | +0.07(+0.87%) |
Feb 26, 2003 | 7.820 | 7.832 | 7.693 | 7.744 | 14,807,477 | -0.09(-1.12%) |
Feb 25, 2003 | 7.717 | 7.842 | 7.619 | 7.832 | 16,538,131 | +0.06(+0.77%) |
Feb 24, 2003 | 7.894 | 7.931 | 7.747 | 7.772 | 17,101,918 | -0.20(-2.54%) |
Feb 21, 2003 | 7.979 | 8.072 | 7.876 | 7.974 | 11,751,037 | +0.06(+0.74%) |
Feb 20, 2003 | 7.974 | 7.997 | 7.878 | 7.916 | 10,667,414 | -0.06(-0.73%) |
Feb 19, 2003 | 8.031 | 8.031 | 7.918 | 7.974 | 10,458,723 | -0.05(-0.64%) |
Feb 18, 2003 | 7.997 | 8.072 | 7.955 | 8.026 | 11,300,474 | +0.07(+0.84%) |
Feb 14, 2003 | 7.833 | 7.959 | 7.751 | 7.959 | 14,005,893 | +0.13(+1.60%) |
Feb 13, 2003 | 7.789 | 7.883 | 7.696 | 7.833 | 10,990,202 | +0.04(+0.57%) |
Feb 12, 2003 | 7.833 | 7.900 | 7.756 | 7.789 | 10,684,878 | -0.04(-0.57%) |
Feb 11, 2003 | 7.873 | 7.988 | 7.773 | 7.833 | 13,973,294 | -0.04(-0.48%) |
Feb 10, 2003 | 7.799 | 7.885 | 7.782 | 7.871 | 13,366,430 | +0.06(+0.81%) |
Feb 07, 2003 | 7.928 | 7.945 | 7.790 | 7.808 | 12,648,090 | -0.07(-0.89%) |
Feb 06, 2003 | 7.842 | 7.930 | 7.778 | 7.878 | 22,710,968 | +0.09(+1.19%) |
Feb 05, 2003 | 8.057 | 8.101 | 7.705 | 7.785 | 36,155,984 | -0.29(-3.64%) |
Feb 04, 2003 | 8.203 | 8.203 | 8.014 | 8.079 | 12,331,415 | -0.12(-1.49%) |
Feb 03, 2003 | 8.139 | 8.244 | 8.115 | 8.201 | 13,665,351 | +0.06(+0.78%) |
Jan 31, 2003 | 7.964 | 8.160 | 7.919 | 8.137 | 17,597,886 | +0.18(+2.20%) |
Jan 30, 2003 | 8.052 | 8.110 | 7.919 | 7.962 | 11,885,217 | -0.09(-1.09%) |
Jan 29, 2003 | 8.007 | 8.124 | 7.885 | 8.050 | 13,726,183 | +0.04(+0.56%) |
Jan 28, 2003 | 8.057 | 8.088 | 7.954 | 8.005 | 12,892,582 | -0.03(-0.32%) |
Jan 27, 2003 | 8.031 | 8.160 | 8.005 | 8.031 | 15,987,733 | -0.05(-0.64%) |
Jan 24, 2003 | 8.201 | 8.201 | 8.055 | 8.082 | 12,607,341 | -0.12(-1.42%) |
Jan 23, 2003 | 8.091 | 8.242 | 8.091 | 8.199 | 14,175,291 | +0.12(+1.49%) |
Jan 22, 2003 | 8.096 | 8.158 | 8.065 | 8.079 | 20,354,242 | -0.02(-0.19%) |
Jan 21, 2003 | 8.108 | 8.211 | 8.074 | 8.095 | 16,424,325 | -0.03(-0.32%) |
Jan 17, 2003 | 8.074 | 8.120 | 8.058 | 8.120 | 18,724,004 | +0.05(+0.57%) |
Jan 16, 2003 | 8.211 | 8.237 | 8.057 | 8.074 | 15,532,512 | -0.12(-1.45%) |
Jan 15, 2003 | 8.357 | 8.364 | 8.174 | 8.192 | 14,108,929 | -0.16(-1.91%) |
Jan 14, 2003 | 8.297 | 8.364 | 8.246 | 8.352 | 7,197,958 | +0.05(+0.56%) |
Jan 13, 2003 | 8.332 | 8.364 | 8.247 | 8.306 | 9,960,134 | +0.05(+0.58%) |
Jan 10, 2003 | 8.299 | 8.357 | 8.206 | 8.258 | 10,089,075 | -0.04(-0.48%) |
Jan 09, 2003 | 8.263 | 8.354 | 8.232 | 8.297 | 10,628,703 | +0.08(+0.94%) |
Jan 08, 2003 | 8.340 | 8.345 | 8.179 | 8.220 | 11,745,798 | -0.12(-1.42%) |
Jan 07, 2003 | 8.392 | 8.435 | 8.318 | 8.338 | 9,548,282 | -0.05(-0.61%) |
Jan 06, 2003 | 8.211 | 8.440 | 8.211 | 8.390 | 11,784,218 | +0.16(+1.98%) |
Jan 03, 2003 | 8.254 | 8.354 | 8.227 | 8.227 | 11,363,052 | -0.12(-1.40%) |