Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 7.599 | 7.606 | 7.474 | 7.481 | 3,013,685 | -0.17(-2.17%) |
Mar 28, 2003 | 7.661 | 7.668 | 7.509 | 7.647 | 1,944,979 | -0.06(-0.81%) |
Mar 27, 2003 | 7.537 | 7.758 | 7.523 | 7.710 | 1,553,904 | +0.13(+1.74%) |
Mar 26, 2003 | 7.717 | 7.724 | 7.571 | 7.578 | 1,468,587 | -0.13(-1.71%) |
Mar 25, 2003 | 7.613 | 7.793 | 7.578 | 7.710 | 2,384,703 | +0.11(+1.46%) |
Mar 24, 2003 | 7.724 | 7.744 | 7.578 | 7.599 | 1,944,979 | -0.16(-2.05%) |
Mar 21, 2003 | 7.675 | 7.786 | 7.620 | 7.758 | 2,787,327 | +0.08(+1.08%) |
Mar 20, 2003 | 7.724 | 7.758 | 7.634 | 7.675 | 1,685,706 | -0.05(-0.63%) |
Mar 19, 2003 | 7.862 | 7.876 | 7.717 | 7.724 | 2,960,849 | -0.03(-0.36%) |
Mar 18, 2003 | 7.620 | 7.814 | 7.620 | 7.751 | 2,703,309 | +0.17(+2.29%) |
Mar 17, 2003 | 7.384 | 7.613 | 7.343 | 7.578 | 2,666,930 | +0.19(+2.63%) |
Mar 14, 2003 | 7.412 | 7.516 | 7.370 | 7.384 | 2,831,068 | -0.01(-0.19%) |
Mar 13, 2003 | 7.357 | 7.440 | 7.308 | 7.398 | 2,888,091 | +0.10(+1.33%) |
Mar 12, 2003 | 7.315 | 7.377 | 7.273 | 7.301 | 2,059,457 | -0.03(-0.47%) |
Mar 11, 2003 | 7.377 | 7.523 | 7.322 | 7.336 | 2,231,680 | -0.11(-1.49%) |
Mar 10, 2003 | 7.460 | 7.502 | 7.377 | 7.447 | 2,505,822 | -0.10(-1.38%) |
Mar 07, 2003 | 7.412 | 7.564 | 7.350 | 7.551 | 2,049,352 | +0.07(+0.93%) |
Mar 06, 2003 | 7.502 | 7.564 | 7.384 | 7.481 | 1,988,720 | -0.04(-0.55%) |
Mar 05, 2003 | 7.391 | 7.523 | 7.336 | 7.523 | 3,480,261 | +0.11(+1.50%) |
Mar 04, 2003 | 7.585 | 7.592 | 7.363 | 7.412 | 2,117,635 | -0.14(-1.83%) |
Mar 03, 2003 | 7.862 | 7.862 | 7.481 | 7.551 | 4,012,521 | +0.00(+0.00%) |
Feb 28, 2003 | 7.537 | 7.585 | 7.426 | 7.551 | 3,288,982 | -0.06(-0.82%) |
Feb 27, 2003 | 7.481 | 7.689 | 7.447 | 7.613 | 2,687,573 | +0.29(+3.97%) |
Feb 26, 2003 | 7.509 | 7.530 | 7.280 | 7.322 | 3,009,210 | -0.21(-2.76%) |
Feb 25, 2003 | 7.460 | 7.571 | 7.343 | 7.530 | 2,594,172 | +0.03(+0.37%) |
Feb 24, 2003 | 7.779 | 7.779 | 7.405 | 7.502 | 2,933,998 | -0.21(-2.78%) |
Feb 21, 2003 | 7.703 | 7.758 | 7.551 | 7.717 | 2,040,835 | +0.05(+0.63%) |
Feb 20, 2003 | 7.793 | 7.807 | 7.654 | 7.668 | 2,112,294 | -0.15(-1.95%) |
Feb 19, 2003 | 8.112 | 8.112 | 7.814 | 7.821 | 3,501,771 | -0.30(-3.75%) |
Feb 18, 2003 | 8.243 | 8.368 | 8.091 | 8.125 | 2,459,338 | -0.15(-1.84%) |
Feb 14, 2003 | 8.278 | 8.465 | 8.209 | 8.278 | 1,300,983 | +0.02(+0.25%) |
Feb 13, 2003 | 8.119 | 8.340 | 8.063 | 8.257 | 1,564,876 | +0.11(+1.36%) |
Feb 12, 2003 | 8.271 | 8.361 | 8.146 | 8.146 | 1,472,773 | -0.08(-1.01%) |
Feb 11, 2003 | 8.375 | 8.389 | 8.216 | 8.229 | 1,327,401 | -0.16(-1.90%) |
Feb 10, 2003 | 8.403 | 8.409 | 8.312 | 8.389 | 1,115,479 | +0.02(+0.25%) |
Feb 07, 2003 | 8.396 | 8.437 | 8.299 | 8.368 | 988,874 | +0.02(+0.25%) |
Feb 06, 2003 | 8.382 | 8.409 | 8.292 | 8.347 | 1,334,186 | -0.08(-0.90%) |
Feb 05, 2003 | 8.403 | 8.541 | 8.326 | 8.423 | 1,488,942 | +0.05(+0.58%) |
Feb 04, 2003 | 8.382 | 8.416 | 8.299 | 8.375 | 1,856,197 | -0.02(-0.25%) |
Feb 03, 2003 | 8.333 | 8.416 | 8.250 | 8.396 | 1,794,988 | +0.05(+0.58%) |
Jan 31, 2003 | 8.216 | 8.347 | 8.160 | 8.347 | 2,182,309 | +0.06(+0.75%) |
Jan 30, 2003 | 8.403 | 8.416 | 8.264 | 8.285 | 2,273,978 | -0.15(-1.73%) |
Jan 29, 2003 | 8.451 | 8.486 | 8.326 | 8.430 | 1,730,747 | -0.06(-0.65%) |
Jan 28, 2003 | 8.500 | 8.513 | 8.444 | 8.486 | 2,158,489 | -0.03(-0.41%) |
Jan 27, 2003 | 8.562 | 8.562 | 8.430 | 8.520 | 2,606,442 | -0.04(-0.49%) |
Jan 24, 2003 | 8.590 | 8.784 | 8.513 | 8.562 | 2,239,765 | -0.17(-1.90%) |
Jan 23, 2003 | 8.763 | 8.797 | 8.680 | 8.728 | 1,621,465 | -0.03(-0.40%) |
Jan 22, 2003 | 8.756 | 8.887 | 8.659 | 8.763 | 2,170,904 | +0.02(+0.24%) |
Jan 21, 2003 | 8.846 | 8.853 | 8.693 | 8.742 | 1,750,669 | -0.03(-0.39%) |
Jan 17, 2003 | 8.825 | 8.846 | 8.707 | 8.777 | 1,766,115 | +0.04(+0.48%) |
Jan 16, 2003 | 8.673 | 8.770 | 8.638 | 8.735 | 1,319,895 | +0.12(+1.37%) |
Jan 15, 2003 | 8.666 | 8.749 | 8.583 | 8.617 | 1,228,514 | -0.12(-1.35%) |
Jan 14, 2003 | 8.770 | 8.964 | 8.652 | 8.735 | 1,296,797 | -0.10(-1.18%) |
Jan 13, 2003 | 8.596 | 8.860 | 8.555 | 8.839 | 2,513,618 | +0.25(+2.90%) |
Jan 10, 2003 | 8.645 | 8.645 | 8.479 | 8.590 | 1,622,043 | -0.08(-0.88%) |
Jan 09, 2003 | 8.569 | 8.680 | 8.520 | 8.666 | 1,225,338 | +0.11(+1.30%) |
Jan 08, 2003 | 8.583 | 8.659 | 8.513 | 8.555 | 1,400,737 | -0.06(-0.72%) |
Jan 07, 2003 | 8.707 | 8.735 | 8.506 | 8.617 | 2,155,891 | -0.12(-1.43%) |
Jan 06, 2003 | 8.693 | 8.797 | 8.673 | 8.742 | 1,393,519 | +0.01(+0.16%) |
Jan 03, 2003 | 8.624 | 8.749 | 8.596 | 8.728 | 1,281,350 | +0.06(+0.64%) |