Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 7.570 | 7.659 | 7.376 | 7.406 | 1,081,793 | -0.34(-4.43%) |
Mar 28, 2003 | 7.421 | 7.794 | 7.421 | 7.749 | 90,169,568 | +0.31(+4.22%) |
Mar 27, 2003 | 7.480 | 7.480 | 7.331 | 7.436 | 338,889 | -0.04(-0.60%) |
Mar 26, 2003 | 7.510 | 7.674 | 7.465 | 7.480 | 499,600 | -0.10(-1.38%) |
Mar 25, 2003 | 7.361 | 7.600 | 7.361 | 7.585 | 704,815 | +0.12(+1.60%) |
Mar 24, 2003 | 7.465 | 7.480 | 7.047 | 7.465 | 87,798,624 | +0.00(+0.00%) |
Mar 21, 2003 | 7.704 | 8.078 | 7.465 | 7.465 | 1,855,740 | -0.10(-1.38%) |
Mar 20, 2003 | 7.032 | 7.734 | 6.764 | 7.570 | 140,756,416 | +0.51(+7.19%) |
Mar 19, 2003 | 7.062 | 7.197 | 6.719 | 7.062 | 940,044 | +0.01(+0.21%) |
Mar 18, 2003 | 6.704 | 7.062 | 6.465 | 7.047 | 1,338,814 | +0.51(+7.76%) |
Mar 17, 2003 | 5.853 | 6.540 | 5.733 | 6.540 | 1,596,520 | +0.63(+10.61%) |
Mar 14, 2003 | 6.032 | 6.241 | 5.853 | 5.913 | 3,211,394 | -0.58(-8.97%) |
Mar 13, 2003 | 6.181 | 6.510 | 6.122 | 6.495 | 769,753 | +0.37(+6.10%) |
Mar 12, 2003 | 6.077 | 6.151 | 5.718 | 6.122 | 838,890 | -0.01(-0.24%) |
Mar 11, 2003 | 6.375 | 6.495 | 6.047 | 6.137 | 467,022 | -0.25(-3.97%) |
Mar 10, 2003 | 6.614 | 6.629 | 6.346 | 6.390 | 510,221 | -0.19(-2.95%) |
Mar 07, 2003 | 6.659 | 6.838 | 6.510 | 6.584 | 806,991 | -0.16(-2.43%) |
Mar 06, 2003 | 7.047 | 7.212 | 6.689 | 6.749 | 999,279 | -0.37(-5.24%) |
Mar 05, 2003 | 6.808 | 7.167 | 6.808 | 7.122 | 448,269 | +0.10(+1.49%) |
Mar 04, 2003 | 7.286 | 7.406 | 7.003 | 7.017 | 540,026 | -0.31(-4.28%) |
Mar 03, 2003 | 7.555 | 7.659 | 7.286 | 7.331 | 577,867 | -0.21(-2.77%) |
Feb 28, 2003 | 7.540 | 7.585 | 7.450 | 7.540 | 662,524 | +0.04(+0.60%) |
Feb 27, 2003 | 7.480 | 7.555 | 7.092 | 7.495 | 11,162,192 | +0.03(+0.40%) |
Feb 26, 2003 | 7.480 | 7.495 | 7.361 | 7.465 | 264,085 | -0.06(-0.79%) |
Feb 25, 2003 | 7.465 | 7.555 | 7.271 | 7.525 | 402,390 | +0.06(+0.80%) |
Feb 24, 2003 | 7.645 | 7.659 | 7.465 | 7.465 | 538,351 | -0.22(-2.91%) |
Feb 21, 2003 | 7.570 | 7.734 | 7.465 | 7.689 | 397,635 | +0.12(+1.58%) |
Feb 20, 2003 | 7.600 | 7.645 | 7.465 | 7.570 | 476,667 | -0.10(-1.36%) |
Feb 19, 2003 | 7.824 | 7.883 | 7.510 | 7.674 | 273,730 | -0.06(-0.77%) |
Feb 18, 2003 | 7.540 | 7.764 | 7.510 | 7.734 | 509,887 | +0.25(+3.39%) |
Feb 14, 2003 | 7.391 | 7.540 | 7.331 | 7.480 | 537,414 | +0.10(+1.42%) |
Feb 13, 2003 | 7.540 | 7.540 | 7.241 | 7.376 | 620,263 | -0.09(-1.20%) |
Feb 12, 2003 | 7.391 | 7.495 | 7.331 | 7.465 | 570,165 | +0.06(+0.81%) |
Feb 11, 2003 | 7.450 | 7.570 | 7.316 | 7.406 | 775,245 | -0.04(-0.60%) |
Feb 10, 2003 | 7.226 | 7.450 | 7.092 | 7.450 | 504,461 | +0.27(+3.74%) |
Feb 07, 2003 | 7.450 | 7.585 | 7.167 | 7.182 | 668,753 | -0.27(-3.61%) |
Feb 06, 2003 | 7.436 | 7.495 | 7.316 | 7.450 | 828,959 | -0.04(-0.58%) |
Feb 05, 2003 | 7.540 | 7.585 | 7.391 | 7.494 | 1,468,043 | -0.02(-0.22%) |
Feb 04, 2003 | 7.719 | 7.719 | 7.465 | 7.510 | 506,739 | -0.28(-3.64%) |
Feb 03, 2003 | 7.734 | 7.943 | 7.689 | 7.794 | 847,177 | +0.00(+0.00%) |
Jan 31, 2003 | 7.465 | 7.809 | 7.465 | 7.794 | 557,975 | +0.25(+3.37%) |
Jan 30, 2003 | 8.033 | 8.048 | 7.480 | 7.540 | 577,264 | -0.49(-6.13%) |
Jan 29, 2003 | 7.734 | 8.063 | 7.465 | 8.033 | 558,980 | +0.10(+1.32%) |
Jan 28, 2003 | 7.540 | 7.988 | 7.510 | 7.928 | 715,703 | +0.42(+5.57%) |
Jan 27, 2003 | 7.570 | 7.839 | 7.465 | 7.510 | 703,916 | -0.19(-2.52%) |
Jan 24, 2003 | 7.883 | 7.973 | 7.704 | 7.704 | 1,296,987 | -0.23(-2.84%) |
Jan 23, 2003 | 7.764 | 8.078 | 7.630 | 7.930 | 1,175,425 | +0.21(+2.73%) |
Jan 22, 2003 | 7.958 | 7.973 | 7.615 | 7.719 | 2,150,728 | -0.37(-4.61%) |
Jan 21, 2003 | 8.824 | 8.914 | 8.078 | 8.092 | 1,627,512 | -0.57(-6.55%) |
Jan 17, 2003 | 8.869 | 8.973 | 8.451 | 8.660 | 1,542,051 | -0.33(-3.65%) |
Jan 16, 2003 | 8.929 | 9.108 | 8.884 | 8.988 | 1,240,660 | +0.06(+0.67%) |
Jan 15, 2003 | 9.257 | 9.287 | 8.839 | 8.929 | 2,693,701 | -0.33(-3.55%) |
Jan 14, 2003 | 9.451 | 9.556 | 9.212 | 9.257 | 2,469,198 | +0.07(+0.81%) |
Jan 13, 2003 | 9.048 | 9.242 | 8.988 | 9.182 | 1,455,652 | +0.21(+2.33%) |
Jan 10, 2003 | 8.899 | 9.078 | 8.809 | 8.973 | 2,148,249 | +0.03(+0.33%) |
Jan 09, 2003 | 8.630 | 9.078 | 8.585 | 8.944 | 1,885,034 | +0.34(+3.99%) |
Jan 08, 2003 | 8.749 | 8.839 | 8.555 | 8.600 | 1,793,211 | -0.33(-3.68%) |
Jan 07, 2003 | 9.048 | 9.063 | 8.854 | 8.929 | 2,096,812 | -0.15(-1.64%) |
Jan 06, 2003 | 9.003 | 9.182 | 8.824 | 9.078 | 2,483,196 | -0.03(-0.33%) |
Jan 03, 2003 | 8.734 | 9.108 | 8.720 | 9.108 | 1,735,812 | +0.24(+2.69%) |