Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 7.233 | 7.240 | 6.850 | 6.860 | 15,655,825 | -0.49(-6.66%) |
Mar 28, 2003 | 7.374 | 7.453 | 7.281 | 7.350 | 10,041,155 | +0.05(+0.66%) |
Mar 27, 2003 | 7.808 | 7.808 | 7.295 | 7.302 | 19,673,826 | -0.58(-7.35%) |
Mar 26, 2003 | 7.736 | 7.929 | 7.633 | 7.881 | 9,931,847 | +0.12(+1.60%) |
Mar 25, 2003 | 7.557 | 7.788 | 7.505 | 7.757 | 916,396,736 | +0.28(+3.69%) |
Mar 24, 2003 | 7.495 | 7.657 | 7.405 | 7.481 | 12,830,871 | -0.20(-2.56%) |
Mar 21, 2003 | 7.619 | 7.822 | 7.567 | 7.677 | 14,093,370 | +0.20(+2.67%) |
Mar 20, 2003 | 7.391 | 7.498 | 7.122 | 7.477 | 21,713,462 | +0.07(+0.88%) |
Mar 19, 2003 | 7.240 | 7.450 | 7.119 | 7.412 | 48,630,456 | -0.77(-9.44%) |
Mar 18, 2003 | 7.833 | 8.188 | 7.824 | 8.184 | 11,137,469 | +0.24(+2.99%) |
Mar 17, 2003 | 7.446 | 7.970 | 7.281 | 7.946 | 24,889,590 | +0.46(+6.17%) |
Mar 14, 2003 | 8.150 | 8.201 | 7.312 | 7.484 | 32,388,074 | -0.69(-8.44%) |
Mar 13, 2003 | 7.722 | 8.188 | 7.646 | 8.174 | 17,936,916 | +0.56(+7.29%) |
Mar 12, 2003 | 7.550 | 7.781 | 7.450 | 7.619 | 10,321,632 | +0.04(+0.50%) |
Mar 11, 2003 | 7.622 | 7.736 | 7.560 | 7.581 | 6,875,586 | -0.02(-0.32%) |
Mar 10, 2003 | 7.670 | 7.788 | 7.581 | 7.605 | 10,775,899 | -0.13(-1.74%) |
Mar 07, 2003 | 7.898 | 7.970 | 7.508 | 7.739 | 32,264,172 | -0.35(-4.35%) |
Mar 06, 2003 | 8.184 | 8.205 | 8.015 | 8.091 | 10,265,662 | -0.16(-1.92%) |
Mar 05, 2003 | 8.077 | 8.260 | 7.981 | 8.250 | 12,406,686 | +0.18(+2.26%) |
Mar 04, 2003 | 8.326 | 8.343 | 8.015 | 8.067 | 19,136,366 | -0.29(-3.51%) |
Mar 03, 2003 | 8.812 | 8.856 | 8.319 | 8.360 | 10,037,955 | -0.41(-4.72%) |
Feb 28, 2003 | 8.567 | 8.777 | 8.308 | 8.774 | 15,518,873 | +0.22(+2.54%) |
Feb 27, 2003 | 8.357 | 8.577 | 8.260 | 8.556 | 9,802,707 | +0.33(+4.02%) |
Feb 26, 2003 | 8.477 | 8.605 | 8.208 | 8.226 | 9,958,185 | -0.28(-3.32%) |
Feb 25, 2003 | 8.470 | 8.515 | 8.191 | 8.508 | 8,962,947 | -0.08(-0.88%) |
Feb 24, 2003 | 8.574 | 8.694 | 8.508 | 8.584 | 9,937,010 | +0.01(+0.08%) |
Feb 21, 2003 | 8.701 | 8.753 | 8.398 | 8.577 | 10,306,562 | -0.15(-1.74%) |
Feb 20, 2003 | 8.591 | 8.877 | 8.567 | 8.729 | 10,032,444 | +0.14(+1.69%) |
Feb 19, 2003 | 8.615 | 8.805 | 8.439 | 8.584 | 10,523,536 | -0.10(-1.19%) |
Feb 18, 2003 | 8.343 | 8.825 | 8.319 | 8.687 | 13,465,451 | +0.36(+4.35%) |
Feb 14, 2003 | 8.088 | 8.357 | 8.050 | 8.326 | 10,492,499 | +0.25(+3.12%) |
Feb 13, 2003 | 8.122 | 8.139 | 7.853 | 8.074 | 7,913,755 | -0.02(-0.26%) |
Feb 12, 2003 | 8.119 | 8.360 | 8.036 | 8.095 | 9,438,666 | -0.18(-2.13%) |
Feb 11, 2003 | 8.274 | 8.432 | 8.146 | 8.270 | 12,384,931 | +0.06(+0.71%) |
Feb 10, 2003 | 8.008 | 8.312 | 7.833 | 8.212 | 13,872,712 | +0.21(+2.67%) |
Feb 07, 2003 | 7.939 | 8.060 | 7.853 | 7.998 | 12,105,881 | +0.09(+1.13%) |
Feb 06, 2003 | 7.846 | 8.081 | 7.805 | 7.908 | 11,787,672 | +0.05(+0.61%) |
Feb 05, 2003 | 7.988 | 8.198 | 7.846 | 7.860 | 13,533,618 | -0.00(-0.04%) |
Feb 04, 2003 | 7.702 | 7.915 | 7.622 | 7.864 | 10,271,754 | +0.08(+1.06%) |
Feb 03, 2003 | 7.729 | 7.946 | 7.571 | 7.781 | 14,615,298 | +0.17(+2.17%) |
Jan 31, 2003 | 7.319 | 7.657 | 7.015 | 7.615 | 17,481,214 | +0.16(+2.13%) |
Jan 30, 2003 | 7.864 | 7.846 | 7.405 | 7.457 | 11,560,403 | -0.40(-5.13%) |
Jan 29, 2003 | 7.812 | 7.946 | 7.619 | 7.860 | 13,152,463 | +0.00(+0.04%) |
Jan 28, 2003 | 7.746 | 7.915 | 7.491 | 7.857 | 18,858,186 | +0.19(+2.43%) |
Jan 27, 2003 | 7.309 | 7.805 | 7.305 | 7.670 | 16,004,164 | +0.16(+2.16%) |
Jan 24, 2003 | 7.705 | 7.719 | 7.126 | 7.508 | 25,440,220 | -0.28(-3.63%) |
Jan 23, 2003 | 7.584 | 7.853 | 7.064 | 7.791 | 29,019,712 | +0.27(+3.62%) |
Jan 22, 2003 | 7.436 | 7.626 | 7.384 | 7.519 | 15,161,794 | +0.06(+0.74%) |
Jan 21, 2003 | 7.643 | 7.733 | 7.440 | 7.464 | 11,543,721 | -0.11(-1.50%) |
Jan 17, 2003 | 7.757 | 7.833 | 7.536 | 7.577 | 12,636,714 | -0.36(-4.52%) |
Jan 16, 2003 | 8.043 | 8.046 | 7.729 | 7.936 | 16,194,742 | +0.01(+0.17%) |
Jan 15, 2003 | 8.343 | 8.367 | 7.836 | 7.922 | 27,462,604 | -0.40(-4.84%) |
Jan 14, 2003 | 8.636 | 8.712 | 8.257 | 8.326 | 23,879,340 | -0.30(-3.44%) |
Jan 13, 2003 | 9.249 | 9.332 | 8.556 | 8.622 | 28,416,362 | -0.60(-6.47%) |
Jan 10, 2003 | 9.036 | 9.449 | 8.967 | 9.218 | 12,126,186 | -0.01(-0.15%) |
Jan 09, 2003 | 9.080 | 9.460 | 9.036 | 9.232 | 12,398,274 | +0.24(+2.64%) |
Jan 08, 2003 | 9.222 | 9.270 | 8.867 | 8.994 | 13,783,370 | -0.29(-3.12%) |
Jan 07, 2003 | 9.508 | 9.632 | 9.236 | 9.284 | 13,195,683 | -0.20(-2.11%) |
Jan 06, 2003 | 8.860 | 9.515 | 8.860 | 9.484 | 15,306,540 | +0.64(+7.25%) |
Jan 03, 2003 | 8.736 | 8.894 | 8.550 | 8.843 | 9,204,867 | +0.13(+1.54%) |