Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 7.498 | 7.568 | 7.391 | 7.474 | 4,874,115 | -0.15(-2.01%) |
Mar 28, 2003 | 7.779 | 7.787 | 7.573 | 7.627 | 4,550,085 | -0.22(-2.85%) |
Mar 27, 2003 | 7.844 | 7.897 | 7.737 | 7.851 | 3,628,356 | -0.07(-0.83%) |
Mar 26, 2003 | 7.986 | 7.986 | 7.823 | 7.917 | 3,317,068 | -0.07(-0.87%) |
Mar 25, 2003 | 7.968 | 8.029 | 7.844 | 7.986 | 4,166,284 | +0.02(+0.23%) |
Mar 24, 2003 | 8.125 | 8.191 | 7.877 | 7.968 | 4,144,439 | -0.35(-4.20%) |
Mar 21, 2003 | 8.182 | 8.317 | 7.968 | 8.317 | 5,145,962 | +0.26(+3.27%) |
Mar 20, 2003 | 8.034 | 8.078 | 7.821 | 8.054 | 5,106,520 | -0.07(-0.85%) |
Mar 19, 2003 | 7.993 | 8.138 | 7.882 | 8.123 | 4,011,853 | +0.09(+1.13%) |
Mar 18, 2003 | 7.993 | 8.090 | 7.952 | 8.032 | 3,872,290 | -0.04(-0.49%) |
Mar 17, 2003 | 7.673 | 8.080 | 7.647 | 8.072 | 6,027,641 | +0.41(+5.31%) |
Mar 14, 2003 | 7.713 | 7.803 | 7.614 | 7.665 | 4,332,244 | -0.04(-0.51%) |
Mar 13, 2003 | 7.457 | 7.704 | 7.404 | 7.704 | 4,185,398 | +0.38(+5.22%) |
Mar 12, 2003 | 7.284 | 7.391 | 7.215 | 7.322 | 4,459,672 | -0.01(-0.09%) |
Mar 11, 2003 | 7.477 | 7.573 | 7.304 | 7.329 | 4,246,078 | -0.15(-1.98%) |
Mar 10, 2003 | 7.614 | 7.627 | 7.456 | 7.477 | 3,750,626 | -0.26(-3.30%) |
Mar 07, 2003 | 7.477 | 7.767 | 7.421 | 7.732 | 5,644,447 | +0.26(+3.44%) |
Mar 06, 2003 | 7.533 | 7.605 | 7.457 | 7.475 | 4,200,872 | -0.20(-2.62%) |
Mar 05, 2003 | 7.605 | 7.703 | 7.566 | 7.676 | 3,472,409 | +0.10(+1.35%) |
Mar 04, 2003 | 7.680 | 7.713 | 7.571 | 7.574 | 4,302,510 | -0.15(-1.92%) |
Mar 03, 2003 | 7.823 | 7.891 | 7.706 | 7.722 | 2,972,710 | -0.03(-0.45%) |
Feb 28, 2003 | 7.858 | 7.869 | 7.680 | 7.757 | 3,980,300 | -0.06(-0.72%) |
Feb 27, 2003 | 7.795 | 7.914 | 7.762 | 7.813 | 6,173,576 | +0.02(+0.23%) |
Feb 26, 2003 | 7.813 | 7.884 | 7.770 | 7.795 | 4,088,614 | -0.02(-0.21%) |
Feb 25, 2003 | 7.630 | 7.826 | 7.581 | 7.811 | 3,884,426 | +0.09(+1.15%) |
Feb 24, 2003 | 7.861 | 7.863 | 7.719 | 7.722 | 4,057,970 | -0.18(-2.27%) |
Feb 21, 2003 | 7.779 | 7.902 | 7.693 | 7.902 | 3,616,827 | +0.15(+1.89%) |
Feb 20, 2003 | 7.869 | 7.902 | 7.696 | 7.755 | 3,186,000 | -0.00(-0.02%) |
Feb 19, 2003 | 7.839 | 7.841 | 7.686 | 7.757 | 2,948,438 | -0.08(-1.05%) |
Feb 18, 2003 | 7.573 | 7.839 | 7.573 | 7.839 | 4,134,730 | +0.27(+3.50%) |
Feb 14, 2003 | 7.457 | 7.574 | 7.367 | 7.574 | 4,023,686 | +0.10(+1.28%) |
Feb 13, 2003 | 7.563 | 7.563 | 7.399 | 7.479 | 5,136,556 | -0.08(-1.09%) |
Feb 12, 2003 | 7.581 | 7.619 | 7.518 | 7.561 | 4,127,145 | +0.01(+0.13%) |
Feb 11, 2003 | 7.647 | 7.727 | 7.523 | 7.551 | 4,727,877 | -0.05(-0.72%) |
Feb 10, 2003 | 7.540 | 7.640 | 7.421 | 7.605 | 4,176,296 | +0.07(+0.87%) |
Feb 07, 2003 | 7.561 | 7.581 | 7.421 | 7.540 | 4,660,825 | +0.00(+0.00%) |
Feb 06, 2003 | 7.671 | 7.727 | 7.510 | 7.540 | 4,534,308 | -0.21(-2.74%) |
Feb 05, 2003 | 7.844 | 7.927 | 7.706 | 7.752 | 4,344,986 | -0.01(-0.17%) |
Feb 04, 2003 | 7.713 | 7.839 | 7.619 | 7.765 | 6,219,996 | +0.01(+0.19%) |
Feb 03, 2003 | 7.759 | 7.787 | 7.668 | 7.750 | 3,832,848 | +0.02(+0.21%) |
Jan 31, 2003 | 7.581 | 7.816 | 7.566 | 7.734 | 4,493,652 | +0.13(+1.65%) |
Jan 30, 2003 | 7.811 | 7.828 | 7.579 | 7.609 | 3,543,101 | -0.24(-3.11%) |
Jan 29, 2003 | 7.683 | 7.886 | 7.545 | 7.853 | 3,750,020 | +0.06(+0.80%) |
Jan 28, 2003 | 7.746 | 7.807 | 7.653 | 7.790 | 3,489,096 | +0.07(+0.90%) |
Jan 27, 2003 | 7.622 | 7.792 | 7.622 | 7.721 | 4,439,951 | -0.07(-0.85%) |
Jan 24, 2003 | 8.052 | 8.054 | 7.731 | 7.787 | 3,586,791 | -0.27(-3.30%) |
Jan 23, 2003 | 7.952 | 8.065 | 7.833 | 8.052 | 5,972,422 | +0.14(+1.79%) |
Jan 22, 2003 | 8.116 | 8.118 | 7.879 | 7.910 | 5,257,309 | -0.21(-2.54%) |
Jan 21, 2003 | 8.322 | 8.331 | 8.108 | 8.116 | 3,182,662 | -0.19(-2.30%) |
Jan 17, 2003 | 8.256 | 8.397 | 8.238 | 8.308 | 3,147,468 | -0.07(-0.87%) |
Jan 16, 2003 | 8.464 | 8.570 | 8.350 | 8.380 | 4,040,373 | -0.08(-0.97%) |
Jan 15, 2003 | 8.586 | 8.609 | 8.405 | 8.462 | 2,805,233 | -0.08(-0.96%) |
Jan 14, 2003 | 8.553 | 8.619 | 8.471 | 8.545 | 2,858,025 | +0.03(+0.39%) |
Jan 13, 2003 | 8.504 | 8.607 | 8.421 | 8.512 | 2,677,198 | +0.04(+0.53%) |
Jan 10, 2003 | 8.565 | 8.570 | 8.403 | 8.467 | 4,155,665 | -0.10(-1.14%) |
Jan 09, 2003 | 8.492 | 8.632 | 8.479 | 8.565 | 3,196,619 | +0.09(+1.07%) |
Jan 08, 2003 | 8.668 | 8.701 | 8.411 | 8.474 | 3,004,870 | -0.13(-1.55%) |
Jan 07, 2003 | 8.644 | 8.680 | 8.575 | 8.607 | 2,877,139 | -0.08(-0.93%) |
Jan 06, 2003 | 8.601 | 8.733 | 8.561 | 8.688 | 3,165,065 | +0.09(+1.02%) |
Jan 03, 2003 | 8.635 | 8.637 | 8.474 | 8.601 | 2,361,359 | -0.05(-0.55%) |