Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 7.424 | 7.828 | 7.424 | 7.674 | 14,667,555 | +0.02(+0.26%) |
Mar 28, 2003 | 8.024 | 8.024 | 7.612 | 7.655 | 14,084,423 | -0.37(-4.61%) |
Mar 27, 2003 | 8.244 | 8.246 | 7.970 | 8.024 | 13,502,931 | -0.35(-4.18%) |
Mar 26, 2003 | 8.548 | 8.551 | 8.286 | 8.374 | 95,681,392 | -0.27(-3.10%) |
Mar 25, 2003 | 8.269 | 8.722 | 8.269 | 8.642 | 10,643,267 | +0.38(+4.54%) |
Mar 24, 2003 | 8.437 | 8.576 | 8.215 | 8.266 | 10,253,185 | -0.59(-6.71%) |
Mar 21, 2003 | 8.633 | 8.887 | 8.494 | 8.861 | 11,405,625 | +0.36(+4.18%) |
Mar 20, 2003 | 8.522 | 8.605 | 8.229 | 8.505 | 11,792,427 | -0.11(-1.22%) |
Mar 19, 2003 | 8.742 | 8.793 | 8.366 | 8.611 | 9,701,915 | -0.07(-0.79%) |
Mar 18, 2003 | 8.636 | 8.850 | 8.500 | 8.679 | 13,270,522 | +0.18(+2.11%) |
Mar 17, 2003 | 8.024 | 8.537 | 7.945 | 8.500 | 10,245,219 | +0.43(+5.32%) |
Mar 14, 2003 | 8.172 | 8.252 | 8.013 | 8.070 | 7,396,565 | -0.10(-1.25%) |
Mar 13, 2003 | 7.854 | 8.172 | 7.854 | 8.172 | 8,184,929 | +0.38(+4.86%) |
Mar 12, 2003 | 7.689 | 7.817 | 7.600 | 7.794 | 4,902,851 | +0.06(+0.77%) |
Mar 11, 2003 | 7.851 | 7.965 | 7.694 | 7.734 | 8,739,947 | -0.09(-1.13%) |
Mar 10, 2003 | 7.953 | 8.053 | 7.714 | 7.822 | 8,535,886 | -0.17(-2.14%) |
Mar 07, 2003 | 7.831 | 8.081 | 7.561 | 7.993 | 8,221,243 | +0.16(+2.07%) |
Mar 06, 2003 | 7.401 | 7.894 | 7.401 | 7.831 | 14,179,777 | +0.24(+3.23%) |
Mar 05, 2003 | 7.840 | 7.982 | 7.555 | 7.586 | 17,063,338 | -0.29(-3.68%) |
Mar 04, 2003 | 8.218 | 8.218 | 7.842 | 7.876 | 6,603,984 | -0.31(-3.79%) |
Mar 03, 2003 | 8.392 | 8.491 | 8.113 | 8.187 | 8,214,449 | -0.09(-1.03%) |
Feb 28, 2003 | 8.184 | 8.298 | 8.153 | 8.272 | 5,548,068 | +0.11(+1.29%) |
Feb 27, 2003 | 8.153 | 8.167 | 8.047 | 8.167 | 7,851,544 | +0.22(+2.83%) |
Feb 26, 2003 | 8.024 | 8.207 | 7.888 | 7.942 | 5,477,314 | -0.08(-1.03%) |
Feb 25, 2003 | 7.933 | 8.039 | 7.726 | 8.024 | 6,792,817 | +0.09(+1.18%) |
Feb 24, 2003 | 8.081 | 8.218 | 7.931 | 7.931 | 7,156,190 | -0.26(-3.16%) |
Feb 21, 2003 | 7.939 | 8.238 | 7.913 | 8.190 | 13,028,273 | +0.27(+3.45%) |
Feb 20, 2003 | 7.936 | 7.939 | 7.729 | 7.916 | 9,108,241 | +0.13(+1.68%) |
Feb 19, 2003 | 7.936 | 8.053 | 7.683 | 7.785 | 7,727,374 | -0.15(-1.94%) |
Feb 18, 2003 | 7.757 | 8.030 | 7.652 | 7.939 | 7,943,149 | +0.18(+2.35%) |
Feb 14, 2003 | 7.316 | 7.757 | 7.265 | 7.757 | 9,655,293 | +0.44(+6.03%) |
Feb 13, 2003 | 7.575 | 7.578 | 7.103 | 7.316 | 9,722,532 | -0.26(-3.42%) |
Feb 12, 2003 | 7.643 | 7.697 | 7.526 | 7.575 | 4,400,079 | -0.07(-0.89%) |
Feb 11, 2003 | 7.541 | 7.822 | 7.541 | 7.643 | 8,364,625 | +0.10(+1.36%) |
Feb 10, 2003 | 7.521 | 7.566 | 7.410 | 7.541 | 5,253,808 | +0.03(+0.34%) |
Feb 07, 2003 | 7.740 | 7.783 | 7.458 | 7.515 | 5,851,231 | -0.15(-2.00%) |
Feb 06, 2003 | 7.808 | 7.874 | 7.652 | 7.669 | 5,668,490 | -0.14(-1.79%) |
Feb 05, 2003 | 7.968 | 8.036 | 7.643 | 7.808 | 16,804,690 | +0.13(+1.67%) |
Feb 04, 2003 | 7.492 | 7.748 | 7.342 | 7.680 | 10,999,612 | +0.19(+2.55%) |
Feb 03, 2003 | 7.498 | 7.640 | 7.407 | 7.490 | 7,059,900 | +0.07(+0.88%) |
Jan 31, 2003 | 7.313 | 7.526 | 7.285 | 7.424 | 6,088,092 | +0.05(+0.66%) |
Jan 30, 2003 | 7.626 | 7.794 | 7.336 | 7.376 | 6,558,299 | -0.17(-2.26%) |
Jan 29, 2003 | 7.581 | 7.612 | 7.373 | 7.546 | 6,182,742 | -0.03(-0.45%) |
Jan 28, 2003 | 7.453 | 7.592 | 7.433 | 7.581 | 4,764,858 | +0.16(+2.19%) |
Jan 27, 2003 | 7.694 | 7.694 | 7.384 | 7.418 | 9,594,848 | -0.27(-3.55%) |
Jan 24, 2003 | 7.925 | 7.942 | 7.655 | 7.692 | 6,131,903 | -0.29(-3.67%) |
Jan 23, 2003 | 7.797 | 8.061 | 7.620 | 7.985 | 9,050,139 | +0.29(+3.77%) |
Jan 22, 2003 | 7.455 | 7.879 | 7.342 | 7.694 | 12,821,401 | +0.24(+3.25%) |
Jan 21, 2003 | 7.825 | 7.825 | 7.396 | 7.453 | 10,334,247 | -0.43(-5.45%) |
Jan 17, 2003 | 8.039 | 8.141 | 7.834 | 7.882 | 8,619,994 | -0.28(-3.38%) |
Jan 16, 2003 | 7.956 | 8.190 | 7.956 | 8.158 | 7,642,329 | +0.20(+2.54%) |
Jan 15, 2003 | 8.039 | 8.110 | 7.842 | 7.956 | 10,026,164 | -0.03(-0.43%) |
Jan 14, 2003 | 8.212 | 8.212 | 7.970 | 7.990 | 10,973,841 | -0.22(-2.67%) |
Jan 13, 2003 | 7.939 | 8.380 | 7.913 | 8.209 | 18,009,376 | +0.41(+5.29%) |
Jan 10, 2003 | 7.683 | 7.874 | 7.640 | 7.797 | 11,469,350 | +0.02(+0.22%) |
Jan 09, 2003 | 7.342 | 7.805 | 7.342 | 7.780 | 21,178,998 | +0.84(+12.05%) |
Jan 08, 2003 | 7.046 | 7.046 | 6.878 | 6.943 | 7,654,277 | -0.10(-1.41%) |
Jan 07, 2003 | 6.861 | 7.171 | 6.861 | 7.043 | 9,514,489 | +0.18(+2.65%) |
Jan 06, 2003 | 6.790 | 6.960 | 6.778 | 6.861 | 8,150,255 | +0.07(+1.05%) |
Jan 03, 2003 | 6.815 | 7.003 | 6.730 | 6.790 | 9,247,405 | -0.31(-4.41%) |