Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 7.768 | 7.830 | 7.652 | 7.732 | 1,481,731 | -0.09(-1.20%) |
Mar 28, 2003 | 7.761 | 7.876 | 7.692 | 7.827 | 625,739 | +0.05(+0.63%) |
Mar 27, 2003 | 7.806 | 7.859 | 7.665 | 7.778 | 680,835 | -0.02(-0.26%) |
Mar 26, 2003 | 7.818 | 7.953 | 7.697 | 7.798 | 2,193,317 | +0.00(+0.04%) |
Mar 25, 2003 | 7.468 | 7.827 | 7.441 | 7.795 | 1,982,278 | +0.38(+5.06%) |
Mar 24, 2003 | 7.562 | 7.616 | 7.413 | 7.419 | 1,546,518 | -0.29(-3.78%) |
Mar 21, 2003 | 7.608 | 7.736 | 7.561 | 7.711 | 1,340,361 | +0.20(+2.69%) |
Mar 20, 2003 | 7.601 | 7.610 | 7.418 | 7.509 | 1,286,409 | -0.14(-1.81%) |
Mar 19, 2003 | 7.578 | 7.699 | 7.453 | 7.647 | 2,093,423 | +0.09(+1.20%) |
Mar 18, 2003 | 7.660 | 7.662 | 7.453 | 7.556 | 1,244,105 | -0.10(-1.25%) |
Mar 17, 2003 | 7.500 | 7.663 | 7.480 | 7.652 | 1,568,718 | +0.16(+2.18%) |
Mar 14, 2003 | 7.566 | 7.667 | 7.446 | 7.488 | 1,021,928 | -0.09(-1.13%) |
Mar 13, 2003 | 7.347 | 7.583 | 7.317 | 7.574 | 1,227,779 | +0.25(+3.47%) |
Mar 12, 2003 | 7.315 | 7.387 | 7.199 | 7.320 | 880,000 | -0.02(-0.32%) |
Mar 11, 2003 | 7.264 | 7.450 | 7.248 | 7.344 | 1,040,672 | +0.05(+0.62%) |
Mar 10, 2003 | 7.551 | 7.593 | 7.281 | 7.298 | 1,403,600 | -0.28(-3.67%) |
Mar 07, 2003 | 7.497 | 7.667 | 7.448 | 7.576 | 2,963,266 | +0.05(+0.65%) |
Mar 06, 2003 | 7.599 | 7.635 | 7.418 | 7.527 | 3,413,072 | -0.09(-1.13%) |
Mar 05, 2003 | 7.408 | 7.665 | 7.303 | 7.613 | 2,825,021 | +0.27(+3.62%) |
Mar 04, 2003 | 7.384 | 7.514 | 7.298 | 7.347 | 1,201,940 | -0.02(-0.23%) |
Mar 03, 2003 | 7.404 | 7.520 | 7.312 | 7.364 | 1,204,019 | -0.05(-0.61%) |
Feb 28, 2003 | 7.335 | 7.488 | 7.323 | 7.409 | 1,199,564 | +0.08(+1.10%) |
Feb 27, 2003 | 7.136 | 7.365 | 7.136 | 7.328 | 1,057,898 | +0.20(+2.83%) |
Feb 26, 2003 | 7.273 | 7.296 | 7.113 | 7.126 | 1,060,868 | -0.18(-2.40%) |
Feb 25, 2003 | 7.131 | 7.320 | 7.017 | 7.301 | 1,301,137 | +0.17(+2.34%) |
Feb 24, 2003 | 7.323 | 7.323 | 7.130 | 7.135 | 1,259,855 | -0.19(-2.55%) |
Feb 21, 2003 | 7.088 | 7.323 | 7.056 | 7.322 | 1,969,674 | +0.23(+3.28%) |
Feb 20, 2003 | 6.854 | 7.126 | 6.838 | 7.089 | 2,638,211 | +0.37(+5.43%) |
Feb 19, 2003 | 6.726 | 6.800 | 6.677 | 6.724 | 1,138,086 | +0.02(+0.28%) |
Feb 18, 2003 | 6.505 | 6.722 | 6.500 | 6.705 | 3,242,300 | +0.23(+3.51%) |
Feb 14, 2003 | 6.458 | 6.583 | 6.406 | 6.478 | 2,153,811 | +0.02(+0.31%) |
Feb 13, 2003 | 6.642 | 6.642 | 6.345 | 6.458 | 2,096,194 | -0.14(-2.14%) |
Feb 12, 2003 | 6.775 | 6.815 | 6.583 | 6.599 | 1,290,742 | -0.19(-2.73%) |
Feb 11, 2003 | 6.748 | 6.897 | 6.734 | 6.785 | 1,082,845 | +0.04(+0.55%) |
Feb 10, 2003 | 6.682 | 6.810 | 6.633 | 6.748 | 659,330 | +0.07(+1.11%) |
Feb 07, 2003 | 6.827 | 6.869 | 6.667 | 6.673 | 894,847 | -0.13(-1.98%) |
Feb 06, 2003 | 6.608 | 6.854 | 6.608 | 6.808 | 1,403,303 | +0.13(+1.92%) |
Feb 05, 2003 | 6.913 | 6.992 | 6.668 | 6.680 | 1,585,659 | -0.21(-2.98%) |
Feb 04, 2003 | 6.982 | 6.982 | 6.744 | 6.886 | 1,036,811 | -0.13(-1.92%) |
Feb 03, 2003 | 7.003 | 7.030 | 6.921 | 7.020 | 1,035,920 | +0.09(+1.26%) |
Jan 31, 2003 | 6.977 | 7.007 | 6.743 | 6.933 | 1,957,497 | -0.06(-0.87%) |
Jan 30, 2003 | 7.229 | 7.256 | 6.951 | 6.993 | 887,683 | -0.24(-3.26%) |
Jan 29, 2003 | 7.078 | 7.261 | 6.916 | 7.229 | 1,159,173 | +0.15(+2.07%) |
Jan 28, 2003 | 7.086 | 7.113 | 6.987 | 7.083 | 965,532 | -0.00(-0.05%) |
Jan 27, 2003 | 7.072 | 7.172 | 7.056 | 7.086 | 921,280 | -0.03(-0.38%) |
Jan 24, 2003 | 7.217 | 7.219 | 6.988 | 7.113 | 1,181,745 | -0.11(-1.47%) |
Jan 23, 2003 | 7.175 | 7.263 | 7.052 | 7.219 | 1,231,640 | +0.10(+1.37%) |
Jan 22, 2003 | 7.197 | 7.219 | 7.081 | 7.121 | 1,301,137 | -0.09(-1.24%) |
Jan 21, 2003 | 7.264 | 7.330 | 7.180 | 7.211 | 850,595 | -0.06(-0.79%) |
Jan 17, 2003 | 7.345 | 7.362 | 7.197 | 7.268 | 962,562 | -0.06(-0.85%) |
Jan 16, 2003 | 7.384 | 7.480 | 7.239 | 7.330 | 966,720 | -0.06(-0.75%) |
Jan 15, 2003 | 7.451 | 7.492 | 7.374 | 7.386 | 1,591,599 | -0.07(-0.99%) |
Jan 14, 2003 | 7.281 | 7.475 | 7.249 | 7.460 | 1,725,544 | +0.15(+2.00%) |
Jan 13, 2003 | 7.239 | 7.337 | 7.204 | 7.313 | 1,492,402 | +0.11(+1.50%) |
Jan 10, 2003 | 7.133 | 7.323 | 7.091 | 7.205 | 1,741,581 | +0.03(+0.38%) |
Jan 09, 2003 | 7.150 | 7.286 | 7.111 | 7.179 | 1,698,517 | +0.07(+0.95%) |
Jan 08, 2003 | 7.222 | 7.301 | 7.078 | 7.111 | 1,337,073 | -0.16(-2.22%) |
Jan 07, 2003 | 7.421 | 7.441 | 7.219 | 7.273 | 1,848,797 | -0.16(-2.17%) |
Jan 06, 2003 | 7.372 | 7.512 | 7.362 | 7.434 | 1,357,269 | +0.07(+0.89%) |
Jan 03, 2003 | 7.413 | 7.455 | 7.328 | 7.369 | 948,603 | -0.06(-0.77%) |