Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 7.643 | 7.643 | 7.329 | 7.329 | 1,018,867 | -0.31(-4.11%) |
Mar 28, 2003 | 7.595 | 7.706 | 7.539 | 7.643 | 487,801 | +0.06(+0.74%) |
Mar 27, 2003 | 7.609 | 7.713 | 7.546 | 7.588 | 556,279 | -0.05(-0.64%) |
Mar 26, 2003 | 7.699 | 7.818 | 7.616 | 7.636 | 378,350 | -0.08(-1.00%) |
Mar 25, 2003 | 7.574 | 7.888 | 7.574 | 7.713 | 674,469 | +0.18(+2.41%) |
Mar 24, 2003 | 7.678 | 7.804 | 7.511 | 7.532 | 736,931 | -0.44(-5.52%) |
Mar 21, 2003 | 7.609 | 8.062 | 7.595 | 7.971 | 1,374,439 | +0.40(+5.25%) |
Mar 20, 2003 | 7.609 | 7.609 | 7.504 | 7.574 | 809,994 | -0.03(-0.46%) |
Mar 19, 2003 | 7.748 | 7.769 | 7.546 | 7.609 | 670,601 | -0.11(-1.45%) |
Mar 18, 2003 | 7.504 | 7.811 | 7.504 | 7.720 | 796,527 | +0.26(+3.46%) |
Mar 17, 2003 | 7.106 | 7.518 | 7.078 | 7.462 | 708,135 | +0.36(+5.01%) |
Mar 14, 2003 | 7.294 | 7.322 | 7.085 | 7.106 | 986,634 | -0.10(-1.45%) |
Mar 13, 2003 | 7.015 | 7.287 | 7.015 | 7.211 | 656,418 | +0.20(+2.79%) |
Mar 12, 2003 | 7.015 | 7.064 | 6.980 | 7.015 | 871,452 | +0.00(+0.00%) |
Mar 11, 2003 | 7.022 | 7.092 | 6.987 | 7.015 | 1,280,031 | +0.00(+0.00%) |
Mar 10, 2003 | 6.890 | 7.092 | 6.736 | 7.015 | 2,059,081 | +0.27(+3.93%) |
Mar 07, 2003 | 6.387 | 6.785 | 6.352 | 6.750 | 844,806 | +0.33(+5.11%) |
Mar 06, 2003 | 6.499 | 6.513 | 6.387 | 6.422 | 730,341 | -0.16(-2.44%) |
Mar 05, 2003 | 6.631 | 6.659 | 6.492 | 6.582 | 627,193 | +0.00(+0.00%) |
Mar 04, 2003 | 6.666 | 6.757 | 6.527 | 6.582 | 627,050 | -0.20(-2.88%) |
Mar 03, 2003 | 7.050 | 7.078 | 6.736 | 6.778 | 1,092,933 | -0.20(-2.90%) |
Feb 28, 2003 | 6.917 | 7.085 | 6.876 | 6.980 | 1,417,991 | +0.08(+1.11%) |
Feb 27, 2003 | 6.771 | 6.917 | 6.771 | 6.904 | 592,811 | +0.22(+3.24%) |
Feb 26, 2003 | 6.687 | 6.771 | 6.645 | 6.687 | 442,961 | -0.07(-1.03%) |
Feb 25, 2003 | 6.596 | 6.757 | 6.499 | 6.757 | 466,455 | +0.16(+2.43%) |
Feb 24, 2003 | 6.924 | 6.924 | 6.596 | 6.596 | 774,178 | -0.19(-2.78%) |
Feb 21, 2003 | 6.757 | 6.841 | 6.631 | 6.785 | 814,578 | +0.05(+0.73%) |
Feb 20, 2003 | 6.876 | 6.876 | 6.659 | 6.736 | 1,056,545 | +0.00(+0.00%) |
Feb 19, 2003 | 7.134 | 7.134 | 6.736 | 6.736 | 688,222 | -0.12(-1.73%) |
Feb 18, 2003 | 6.841 | 6.910 | 6.743 | 6.855 | 1,106,543 | +0.22(+3.37%) |
Feb 14, 2003 | 6.645 | 6.757 | 6.610 | 6.631 | 735,212 | +0.01(+0.21%) |
Feb 13, 2003 | 6.513 | 6.736 | 6.513 | 6.617 | 1,259,831 | +0.13(+2.05%) |
Feb 12, 2003 | 7.015 | 7.043 | 6.485 | 6.485 | 1,894,045 | -0.58(-8.20%) |
Feb 11, 2003 | 7.134 | 7.197 | 7.015 | 7.064 | 427,488 | -0.07(-0.98%) |
Feb 10, 2003 | 7.120 | 7.190 | 7.043 | 7.134 | 555,993 | +0.06(+0.79%) |
Feb 07, 2003 | 7.204 | 7.218 | 6.876 | 7.078 | 890,936 | -0.14(-1.93%) |
Feb 06, 2003 | 7.434 | 7.469 | 7.043 | 7.218 | 1,649,643 | -0.15(-1.99%) |
Feb 05, 2003 | 7.406 | 7.469 | 7.260 | 7.364 | 729,768 | -0.06(-0.75%) |
Feb 04, 2003 | 7.602 | 7.602 | 7.322 | 7.420 | 717,877 | -0.22(-2.83%) |
Feb 03, 2003 | 7.636 | 7.685 | 7.329 | 7.636 | 1,583,886 | +0.01(+0.09%) |
Jan 31, 2003 | 7.434 | 7.671 | 7.392 | 7.629 | 804,120 | +0.25(+3.41%) |
Jan 30, 2003 | 7.636 | 7.643 | 7.343 | 7.378 | 724,324 | -0.22(-2.85%) |
Jan 29, 2003 | 7.448 | 7.650 | 7.364 | 7.595 | 637,222 | +0.01(+0.09%) |
Jan 28, 2003 | 7.609 | 7.609 | 7.343 | 7.588 | 845,952 | +0.13(+1.68%) |
Jan 27, 2003 | 7.720 | 7.720 | 7.441 | 7.462 | 1,093,506 | -0.26(-3.35%) |
Jan 24, 2003 | 7.755 | 7.811 | 7.643 | 7.720 | 1,711,101 | -0.03(-0.45%) |
Jan 23, 2003 | 7.567 | 7.783 | 7.539 | 7.755 | 1,829,291 | +0.18(+2.40%) |
Jan 22, 2003 | 7.734 | 7.811 | 7.539 | 7.574 | 1,057,548 | -0.16(-2.08%) |
Jan 21, 2003 | 7.937 | 8.069 | 7.713 | 7.734 | 755,268 | -0.08(-1.07%) |
Jan 17, 2003 | 7.937 | 8.069 | 7.748 | 7.818 | 1,142,071 | -0.29(-3.61%) |
Jan 16, 2003 | 8.167 | 8.328 | 8.034 | 8.111 | 2,445,311 | -0.06(-0.77%) |
Jan 15, 2003 | 8.481 | 8.621 | 8.097 | 8.174 | 2,305,632 | -0.20(-2.42%) |
Jan 14, 2003 | 8.111 | 8.516 | 8.006 | 8.376 | 3,008,037 | +0.28(+3.45%) |
Jan 13, 2003 | 8.725 | 8.837 | 7.260 | 8.097 | 10,378,067 | -0.34(-3.97%) |
Jan 10, 2003 | 10.96 | 11.02 | 8.432 | 8.432 | 9,195,309 | -2.18(-20.53%) |
Jan 09, 2003 | 10.85 | 11.03 | 10.61 | 10.61 | 839,792 | -0.20(-1.81%) |
Jan 08, 2003 | 10.99 | 11.01 | 10.77 | 10.81 | 267,180 | -0.22(-2.03%) |
Jan 07, 2003 | 10.99 | 11.08 | 10.78 | 11.03 | 455,567 | +0.06(+0.51%) |
Jan 06, 2003 | 10.89 | 11.06 | 10.83 | 10.97 | 726,186 | +0.15(+1.35%) |
Jan 03, 2003 | 10.71 | 10.95 | 10.68 | 10.83 | 513,015 | +0.11(+1.04%) |