Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 7.736 | 7.803 | 7.563 | 7.767 | 1,504,093 | +0.03(+0.40%) |
Mar 28, 2003 | 7.803 | 7.803 | 7.713 | 7.736 | 1,402,563 | -0.09(-1.09%) |
Mar 27, 2003 | 7.858 | 7.863 | 7.769 | 7.821 | 1,455,783 | -0.05(-0.69%) |
Mar 26, 2003 | 7.896 | 7.983 | 7.774 | 7.875 | 1,350,636 | -0.02(-0.27%) |
Mar 25, 2003 | 7.819 | 7.954 | 7.800 | 7.896 | 1,521,919 | +0.07(+0.89%) |
Mar 24, 2003 | 8.032 | 8.032 | 7.776 | 7.827 | 2,282,233 | -0.30(-3.67%) |
Mar 21, 2003 | 7.829 | 8.132 | 7.776 | 8.125 | 1,814,626 | +0.35(+4.56%) |
Mar 20, 2003 | 7.670 | 7.782 | 7.579 | 7.771 | 1,645,667 | +0.11(+1.41%) |
Mar 19, 2003 | 7.587 | 7.682 | 7.558 | 7.662 | 1,265,639 | +0.06(+0.76%) |
Mar 18, 2003 | 7.354 | 7.625 | 7.322 | 7.604 | 2,159,260 | +0.29(+3.91%) |
Mar 17, 2003 | 7.142 | 7.353 | 7.082 | 7.318 | 2,384,022 | +0.19(+2.66%) |
Mar 14, 2003 | 7.134 | 7.252 | 7.060 | 7.128 | 1,383,704 | +0.04(+0.60%) |
Mar 13, 2003 | 6.996 | 7.103 | 6.946 | 7.085 | 2,606,975 | +0.17(+2.43%) |
Mar 12, 2003 | 6.967 | 7.045 | 6.873 | 6.917 | 1,259,956 | -0.07(-1.02%) |
Mar 11, 2003 | 6.977 | 7.043 | 6.925 | 6.989 | 2,015,620 | +0.03(+0.50%) |
Mar 10, 2003 | 6.987 | 7.045 | 6.925 | 6.954 | 1,647,992 | -0.05(-0.66%) |
Mar 07, 2003 | 6.847 | 7.018 | 6.784 | 7.000 | 1,620,866 | +0.11(+1.54%) |
Mar 06, 2003 | 6.861 | 6.921 | 6.774 | 6.894 | 2,056,955 | +0.03(+0.48%) |
Mar 05, 2003 | 6.813 | 6.880 | 6.778 | 6.861 | 1,841,752 | +0.01(+0.08%) |
Mar 04, 2003 | 6.983 | 6.987 | 6.840 | 6.855 | 2,139,368 | -0.14(-2.02%) |
Mar 03, 2003 | 7.064 | 7.161 | 6.971 | 6.996 | 2,978,994 | -0.02(-0.33%) |
Feb 28, 2003 | 7.054 | 7.060 | 6.979 | 7.020 | 2,307,551 | -0.01(-0.08%) |
Feb 27, 2003 | 7.025 | 7.054 | 6.987 | 7.025 | 2,416,574 | +0.03(+0.47%) |
Feb 26, 2003 | 7.002 | 7.132 | 6.971 | 6.993 | 1,012,201 | -0.01(-0.11%) |
Feb 25, 2003 | 7.014 | 7.035 | 6.915 | 7.000 | 1,761,665 | -0.01(-0.19%) |
Feb 24, 2003 | 7.171 | 7.171 | 7.014 | 7.014 | 821,025 | -0.16(-2.19%) |
Feb 21, 2003 | 7.066 | 7.219 | 6.952 | 7.171 | 856,935 | +0.11(+1.51%) |
Feb 20, 2003 | 7.132 | 7.159 | 7.035 | 7.064 | 1,134,399 | -0.07(-0.92%) |
Feb 19, 2003 | 7.153 | 7.200 | 7.093 | 7.130 | 795,449 | -0.02(-0.30%) |
Feb 18, 2003 | 7.049 | 7.192 | 7.049 | 7.151 | 1,066,713 | +0.12(+1.71%) |
Feb 14, 2003 | 6.931 | 7.054 | 6.890 | 7.031 | 876,828 | +0.10(+1.45%) |
Feb 13, 2003 | 6.956 | 6.981 | 6.822 | 6.931 | 1,716,196 | -0.03(-0.36%) |
Feb 12, 2003 | 7.068 | 7.134 | 6.900 | 6.956 | 889,487 | -0.13(-1.78%) |
Feb 11, 2003 | 7.122 | 7.217 | 7.054 | 7.082 | 749,205 | -0.04(-0.57%) |
Feb 10, 2003 | 7.113 | 7.233 | 7.043 | 7.122 | 899,046 | +0.01(+0.11%) |
Feb 07, 2003 | 7.194 | 7.198 | 7.056 | 7.114 | 1,457,074 | -0.05(-0.70%) |
Feb 06, 2003 | 7.155 | 7.219 | 7.000 | 7.165 | 1,235,413 | -0.07(-1.02%) |
Feb 05, 2003 | 7.279 | 7.378 | 7.171 | 7.238 | 1,120,965 | -0.05(-0.64%) |
Feb 04, 2003 | 7.300 | 7.312 | 7.151 | 7.285 | 1,722,913 | -0.02(-0.21%) |
Feb 03, 2003 | 7.291 | 7.337 | 7.223 | 7.300 | 1,575,139 | +0.00(+0.00%) |
Jan 31, 2003 | 7.161 | 7.432 | 7.161 | 7.300 | 2,117,667 | +0.10(+1.40%) |
Jan 30, 2003 | 7.422 | 7.422 | 7.200 | 7.200 | 1,765,540 | -0.18(-2.49%) |
Jan 29, 2003 | 7.335 | 7.451 | 7.240 | 7.383 | 1,565,580 | -0.02(-0.26%) |
Jan 28, 2003 | 7.215 | 7.471 | 7.215 | 7.403 | 3,987,579 | +0.33(+4.71%) |
Jan 27, 2003 | 7.207 | 7.207 | 7.029 | 7.070 | 1,663,235 | -0.17(-2.40%) |
Jan 24, 2003 | 7.325 | 7.325 | 7.202 | 7.244 | 1,689,586 | -0.08(-1.06%) |
Jan 23, 2003 | 7.306 | 7.393 | 7.267 | 7.322 | 909,896 | +0.09(+1.18%) |
Jan 22, 2003 | 7.327 | 7.360 | 7.200 | 7.236 | 1,496,343 | -0.09(-1.24%) |
Jan 21, 2003 | 7.494 | 7.548 | 7.296 | 7.327 | 1,309,817 | -0.14(-1.84%) |
Jan 17, 2003 | 7.647 | 7.647 | 7.430 | 7.465 | 1,722,913 | -0.18(-2.38%) |
Jan 16, 2003 | 7.629 | 7.691 | 7.606 | 7.647 | 4,050,099 | +0.05(+0.66%) |
Jan 15, 2003 | 7.726 | 7.726 | 7.511 | 7.596 | 727,762 | -0.11(-1.43%) |
Jan 14, 2003 | 7.641 | 7.742 | 7.610 | 7.707 | 2,260,274 | +0.09(+1.19%) |
Jan 13, 2003 | 7.635 | 7.645 | 7.509 | 7.616 | 1,262,281 | +0.02(+0.23%) |
Jan 10, 2003 | 7.471 | 7.645 | 7.409 | 7.598 | 1,575,397 | +0.13(+1.71%) |
Jan 09, 2003 | 7.459 | 7.529 | 7.354 | 7.471 | 5,279,829 | +0.07(+0.91%) |
Jan 08, 2003 | 7.422 | 7.525 | 7.364 | 7.403 | 3,263,434 | -0.02(-0.26%) |
Jan 07, 2003 | 7.354 | 7.428 | 7.231 | 7.422 | 2,636,427 | +0.05(+0.66%) |
Jan 06, 2003 | 7.267 | 7.409 | 7.265 | 7.374 | 1,965,500 | +0.01(+0.13%) |
Jan 03, 2003 | 7.339 | 7.376 | 7.306 | 7.364 | 1,286,566 | -0.01(-0.13%) |