Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 6.647 | 6.875 | 6.647 | 6.709 | 7,659,682 | -0.18(-2.61%) |
Mar 28, 2003 | 6.781 | 6.927 | 6.781 | 6.889 | 6,198,172 | +0.11(+1.61%) |
Mar 27, 2003 | 6.724 | 6.882 | 6.712 | 6.779 | 8,612,398 | +0.05(+0.81%) |
Mar 26, 2003 | 6.742 | 6.814 | 6.636 | 6.724 | 10,885,543 | -0.02(-0.26%) |
Mar 25, 2003 | 6.733 | 6.864 | 6.696 | 6.742 | 8,557,155 | +0.03(+0.39%) |
Mar 24, 2003 | 6.869 | 6.991 | 6.689 | 6.716 | 7,614,072 | -0.15(-2.24%) |
Mar 21, 2003 | 7.051 | 7.069 | 6.852 | 6.869 | 10,312,724 | -0.18(-2.55%) |
Mar 20, 2003 | 6.857 | 7.145 | 6.806 | 7.049 | 11,256,090 | +0.11(+1.65%) |
Mar 19, 2003 | 6.972 | 7.085 | 6.866 | 6.935 | 9,706,476 | -0.04(-0.53%) |
Mar 18, 2003 | 6.721 | 7.010 | 6.663 | 6.972 | 16,114,002 | +0.25(+3.73%) |
Mar 17, 2003 | 6.656 | 6.769 | 6.583 | 6.721 | 10,531,143 | +0.07(+0.98%) |
Mar 14, 2003 | 6.702 | 6.774 | 6.619 | 6.656 | 10,847,581 | -0.05(-0.68%) |
Mar 13, 2003 | 6.724 | 6.735 | 6.574 | 6.702 | 9,957,474 | +0.08(+1.20%) |
Mar 12, 2003 | 6.698 | 6.698 | 6.506 | 6.622 | 11,545,616 | -0.09(-1.32%) |
Mar 11, 2003 | 6.883 | 6.970 | 6.700 | 6.710 | 8,980,396 | -0.18(-2.64%) |
Mar 10, 2003 | 7.175 | 7.183 | 6.859 | 6.892 | 7,537,300 | -0.19(-2.72%) |
Mar 07, 2003 | 7.104 | 7.229 | 6.980 | 7.085 | 8,544,407 | -0.14(-2.00%) |
Mar 06, 2003 | 7.060 | 7.231 | 7.060 | 7.229 | 7,886,034 | +0.14(+1.97%) |
Mar 05, 2003 | 7.134 | 7.192 | 7.016 | 7.090 | 8,311,540 | -0.06(-0.81%) |
Mar 04, 2003 | 7.116 | 7.252 | 7.116 | 7.148 | 12,580,203 | -0.15(-2.06%) |
Mar 03, 2003 | 7.318 | 7.386 | 7.245 | 7.298 | 10,183,825 | -0.05(-0.62%) |
Feb 28, 2003 | 7.245 | 7.406 | 7.219 | 7.344 | 13,741,138 | +0.13(+1.84%) |
Feb 27, 2003 | 7.333 | 7.386 | 7.160 | 7.212 | 10,896,591 | -0.12(-1.66%) |
Feb 26, 2003 | 7.201 | 7.434 | 7.159 | 7.333 | 12,858,397 | +0.13(+1.84%) |
Feb 25, 2003 | 7.483 | 7.586 | 7.129 | 7.201 | 23,020,124 | -0.26(-3.55%) |
Feb 24, 2003 | 7.404 | 7.501 | 7.370 | 7.466 | 11,016,707 | +0.06(+0.83%) |
Feb 21, 2003 | 7.254 | 7.445 | 7.213 | 7.404 | 14,557,023 | +0.25(+3.55%) |
Feb 20, 2003 | 7.033 | 7.178 | 7.021 | 7.150 | 9,635,936 | +0.12(+1.68%) |
Feb 19, 2003 | 6.998 | 7.070 | 6.947 | 7.032 | 8,194,823 | +0.04(+0.53%) |
Feb 18, 2003 | 6.837 | 7.053 | 6.813 | 6.995 | 8,911,839 | +0.13(+1.93%) |
Feb 14, 2003 | 6.885 | 6.885 | 6.707 | 6.862 | 5,682,295 | +0.16(+2.40%) |
Feb 13, 2003 | 6.733 | 6.813 | 6.633 | 6.702 | 7,660,249 | -0.07(-1.04%) |
Feb 12, 2003 | 6.839 | 6.897 | 6.751 | 6.772 | 8,277,545 | -0.11(-1.62%) |
Feb 11, 2003 | 6.896 | 6.972 | 6.814 | 6.883 | 11,321,814 | -0.01(-0.15%) |
Feb 10, 2003 | 6.680 | 6.896 | 6.643 | 6.894 | 8,990,594 | +0.27(+4.10%) |
Feb 07, 2003 | 6.733 | 6.784 | 6.592 | 6.622 | 6,531,892 | -0.12(-1.83%) |
Feb 06, 2003 | 6.716 | 6.797 | 6.634 | 6.746 | 7,744,953 | +0.02(+0.29%) |
Feb 05, 2003 | 6.859 | 6.920 | 6.702 | 6.726 | 9,029,689 | -0.04(-0.52%) |
Feb 04, 2003 | 6.654 | 6.776 | 6.530 | 6.762 | 8,590,584 | +0.11(+1.65%) |
Feb 03, 2003 | 6.656 | 6.740 | 6.582 | 6.652 | 7,294,517 | -0.00(-0.03%) |
Jan 31, 2003 | 6.513 | 6.710 | 6.481 | 6.654 | 8,600,216 | +0.10(+1.59%) |
Jan 30, 2003 | 6.760 | 6.809 | 6.539 | 6.550 | 9,586,643 | -0.10(-1.46%) |
Jan 29, 2003 | 6.469 | 6.730 | 6.354 | 6.647 | 10,611,598 | +0.18(+2.78%) |
Jan 28, 2003 | 6.380 | 6.530 | 6.380 | 6.467 | 8,714,666 | +0.10(+1.58%) |
Jan 27, 2003 | 6.592 | 6.592 | 6.304 | 6.366 | 15,630,421 | -0.23(-3.45%) |
Jan 24, 2003 | 6.788 | 6.814 | 6.548 | 6.594 | 10,277,312 | -0.19(-2.83%) |
Jan 23, 2003 | 6.719 | 6.871 | 6.580 | 6.786 | 14,498,948 | +0.07(+1.02%) |
Jan 22, 2003 | 6.513 | 6.846 | 6.287 | 6.717 | 30,309,544 | -0.12(-1.78%) |
Jan 21, 2003 | 7.187 | 7.187 | 6.795 | 6.839 | 12,479,634 | -0.35(-4.81%) |
Jan 17, 2003 | 7.342 | 7.356 | 7.160 | 7.185 | 8,222,869 | -0.20(-2.77%) |
Jan 16, 2003 | 7.342 | 7.413 | 7.332 | 7.390 | 8,906,173 | +0.10(+1.38%) |
Jan 15, 2003 | 7.227 | 7.363 | 7.219 | 7.289 | 11,570,262 | +0.08(+1.05%) |
Jan 14, 2003 | 7.272 | 7.351 | 7.150 | 7.213 | 8,784,923 | -0.07(-0.90%) |
Jan 13, 2003 | 7.346 | 7.348 | 7.238 | 7.279 | 6,930,485 | -0.09(-1.27%) |
Jan 10, 2003 | 7.386 | 7.466 | 7.289 | 7.372 | 7,082,331 | -0.01(-0.17%) |
Jan 09, 2003 | 7.280 | 7.427 | 7.265 | 7.385 | 8,710,984 | +0.13(+1.80%) |
Jan 08, 2003 | 7.148 | 7.277 | 7.146 | 7.254 | 10,588,085 | +0.07(+0.98%) |
Jan 07, 2003 | 7.485 | 7.485 | 7.159 | 7.183 | 8,520,611 | -0.30(-4.01%) |
Jan 06, 2003 | 7.494 | 7.528 | 7.411 | 7.483 | 7,975,837 | -0.07(-0.93%) |
Jan 03, 2003 | 7.563 | 7.648 | 7.517 | 7.554 | 5,101,261 | -0.05(-0.70%) |