Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 7.538 | 7.545 | 7.414 | 7.421 | 3,038,161 | -0.16(-2.17%) |
Mar 28, 2003 | 7.600 | 7.606 | 7.448 | 7.586 | 1,960,775 | -0.06(-0.81%) |
Mar 27, 2003 | 7.476 | 7.696 | 7.462 | 7.648 | 1,566,524 | +0.13(+1.74%) |
Mar 26, 2003 | 7.655 | 7.661 | 7.510 | 7.517 | 1,480,514 | -0.13(-1.71%) |
Mar 25, 2003 | 7.552 | 7.730 | 7.517 | 7.648 | 2,404,070 | +0.11(+1.46%) |
Mar 24, 2003 | 7.661 | 7.682 | 7.517 | 7.538 | 1,960,775 | -0.16(-2.05%) |
Mar 21, 2003 | 7.613 | 7.723 | 7.558 | 7.696 | 2,809,964 | +0.08(+1.08%) |
Mar 20, 2003 | 7.661 | 7.696 | 7.572 | 7.613 | 1,699,396 | -0.05(-0.63%) |
Mar 19, 2003 | 7.799 | 7.813 | 7.655 | 7.661 | 2,984,895 | -0.03(-0.36%) |
Mar 18, 2003 | 7.558 | 7.751 | 7.558 | 7.689 | 2,725,263 | +0.17(+2.29%) |
Mar 17, 2003 | 7.325 | 7.552 | 7.284 | 7.517 | 2,688,589 | +0.19(+2.63%) |
Mar 14, 2003 | 7.352 | 7.455 | 7.311 | 7.325 | 2,854,060 | -0.01(-0.19%) |
Mar 13, 2003 | 7.297 | 7.380 | 7.249 | 7.339 | 2,911,546 | +0.10(+1.33%) |
Mar 12, 2003 | 7.256 | 7.318 | 7.215 | 7.242 | 2,076,183 | -0.03(-0.47%) |
Mar 11, 2003 | 7.318 | 7.462 | 7.263 | 7.277 | 2,249,805 | -0.11(-1.49%) |
Mar 10, 2003 | 7.400 | 7.442 | 7.318 | 7.387 | 2,526,173 | -0.10(-1.38%) |
Mar 07, 2003 | 7.352 | 7.503 | 7.290 | 7.490 | 2,065,996 | +0.07(+0.93%) |
Mar 06, 2003 | 7.442 | 7.503 | 7.325 | 7.421 | 2,004,871 | -0.04(-0.55%) |
Mar 05, 2003 | 7.332 | 7.462 | 7.277 | 7.462 | 3,508,525 | +0.11(+1.50%) |
Mar 04, 2003 | 7.524 | 7.531 | 7.304 | 7.352 | 2,134,833 | -0.14(-1.83%) |
Mar 03, 2003 | 7.799 | 7.799 | 7.421 | 7.490 | 4,045,108 | +0.00(+0.00%) |
Feb 28, 2003 | 7.476 | 7.524 | 7.366 | 7.490 | 3,315,693 | -0.06(-0.82%) |
Feb 27, 2003 | 7.421 | 7.627 | 7.387 | 7.552 | 2,709,400 | +0.29(+3.97%) |
Feb 26, 2003 | 7.448 | 7.469 | 7.222 | 7.263 | 3,033,649 | -0.21(-2.76%) |
Feb 25, 2003 | 7.400 | 7.510 | 7.284 | 7.469 | 2,615,240 | +0.03(+0.37%) |
Feb 24, 2003 | 7.716 | 7.716 | 7.345 | 7.442 | 2,957,826 | -0.21(-2.78%) |
Feb 21, 2003 | 7.641 | 7.696 | 7.490 | 7.655 | 2,057,409 | +0.05(+0.63%) |
Feb 20, 2003 | 7.730 | 7.744 | 7.593 | 7.606 | 2,129,448 | -0.15(-1.95%) |
Feb 19, 2003 | 8.046 | 8.046 | 7.751 | 7.758 | 3,530,210 | -0.30(-3.75%) |
Feb 18, 2003 | 8.177 | 8.300 | 8.026 | 8.060 | 2,479,311 | -0.15(-1.84%) |
Feb 14, 2003 | 8.211 | 8.397 | 8.142 | 8.211 | 1,311,549 | +0.02(+0.25%) |
Feb 13, 2003 | 8.053 | 8.273 | 7.998 | 8.191 | 1,577,585 | +0.11(+1.36%) |
Feb 12, 2003 | 8.204 | 8.294 | 8.081 | 8.081 | 1,484,734 | -0.08(-1.01%) |
Feb 11, 2003 | 8.307 | 8.321 | 8.149 | 8.163 | 1,338,182 | -0.16(-1.90%) |
Feb 10, 2003 | 8.335 | 8.342 | 8.246 | 8.321 | 1,124,538 | +0.02(+0.25%) |
Feb 07, 2003 | 8.328 | 8.369 | 8.232 | 8.300 | 996,905 | +0.02(+0.25%) |
Feb 06, 2003 | 8.314 | 8.342 | 8.225 | 8.280 | 1,345,022 | -0.08(-0.90%) |
Feb 05, 2003 | 8.335 | 8.472 | 8.259 | 8.355 | 1,501,034 | +0.05(+0.58%) |
Feb 04, 2003 | 8.314 | 8.349 | 8.232 | 8.307 | 1,871,271 | -0.02(-0.25%) |
Feb 03, 2003 | 8.266 | 8.349 | 8.184 | 8.328 | 1,809,565 | +0.05(+0.58%) |
Jan 31, 2003 | 8.149 | 8.280 | 8.094 | 8.280 | 2,200,032 | +0.06(+0.75%) |
Jan 30, 2003 | 8.335 | 8.349 | 8.197 | 8.218 | 2,292,446 | -0.14(-1.73%) |
Jan 29, 2003 | 8.383 | 8.417 | 8.259 | 8.362 | 1,744,803 | -0.05(-0.65%) |
Jan 28, 2003 | 8.431 | 8.445 | 8.376 | 8.417 | 2,176,019 | -0.03(-0.41%) |
Jan 27, 2003 | 8.493 | 8.493 | 8.362 | 8.452 | 2,627,610 | -0.04(-0.49%) |
Jan 24, 2003 | 8.520 | 8.713 | 8.445 | 8.493 | 2,257,955 | -0.16(-1.90%) |
Jan 23, 2003 | 8.692 | 8.726 | 8.610 | 8.658 | 1,634,634 | -0.03(-0.40%) |
Jan 22, 2003 | 8.685 | 8.816 | 8.589 | 8.692 | 2,188,535 | +0.02(+0.24%) |
Jan 21, 2003 | 8.775 | 8.781 | 8.623 | 8.672 | 1,764,886 | -0.03(-0.39%) |
Jan 17, 2003 | 8.754 | 8.775 | 8.637 | 8.706 | 1,780,458 | +0.04(+0.48%) |
Jan 16, 2003 | 8.603 | 8.699 | 8.568 | 8.665 | 1,330,614 | +0.12(+1.37%) |
Jan 15, 2003 | 8.596 | 8.678 | 8.513 | 8.548 | 1,238,491 | -0.12(-1.35%) |
Jan 14, 2003 | 8.699 | 8.891 | 8.582 | 8.665 | 1,307,329 | -0.10(-1.18%) |
Jan 13, 2003 | 8.527 | 8.788 | 8.486 | 8.768 | 2,534,032 | +0.25(+2.90%) |
Jan 10, 2003 | 8.575 | 8.575 | 8.410 | 8.520 | 1,635,216 | -0.08(-0.88%) |
Jan 09, 2003 | 8.500 | 8.610 | 8.452 | 8.596 | 1,235,289 | +0.11(+1.30%) |
Jan 08, 2003 | 8.513 | 8.589 | 8.445 | 8.486 | 1,412,113 | -0.06(-0.72%) |
Jan 07, 2003 | 8.637 | 8.665 | 8.438 | 8.548 | 2,173,399 | -0.12(-1.43%) |
Jan 06, 2003 | 8.623 | 8.726 | 8.603 | 8.672 | 1,404,836 | +0.01(+0.16%) |
Jan 03, 2003 | 8.555 | 8.678 | 8.527 | 8.658 | 1,291,756 | +0.05(+0.64%) |