Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 7.708 | 7.708 | 7.593 | 7.624 | 4,861,788 | -0.09(-1.14%) |
Mar 28, 2003 | 7.669 | 7.738 | 7.669 | 7.712 | 3,046,062 | -0.00(-0.04%) |
Mar 27, 2003 | 7.677 | 7.760 | 7.604 | 7.715 | 3,786,515 | +0.04(+0.48%) |
Mar 26, 2003 | 7.713 | 7.778 | 7.670 | 7.677 | 3,561,365 | -0.04(-0.46%) |
Mar 25, 2003 | 7.669 | 7.743 | 7.624 | 7.713 | 3,970,992 | +0.04(+0.57%) |
Mar 24, 2003 | 7.745 | 7.772 | 7.598 | 7.669 | 3,432,085 | -0.14(-1.83%) |
Mar 21, 2003 | 7.779 | 7.812 | 7.728 | 7.812 | 5,415,221 | +0.06(+0.73%) |
Mar 20, 2003 | 7.681 | 7.759 | 7.635 | 7.756 | 3,812,298 | +0.06(+0.75%) |
Mar 19, 2003 | 7.704 | 7.704 | 7.599 | 7.698 | 3,779,978 | +0.04(+0.56%) |
Mar 18, 2003 | 7.600 | 7.669 | 7.573 | 7.655 | 5,255,074 | +0.09(+1.13%) |
Mar 17, 2003 | 7.469 | 7.570 | 7.469 | 7.570 | 5,696,659 | +0.10(+1.35%) |
Mar 14, 2003 | 7.483 | 7.501 | 7.435 | 7.469 | 5,367,286 | +0.02(+0.30%) |
Mar 13, 2003 | 7.566 | 7.571 | 7.421 | 7.447 | 8,512,850 | -0.00(-0.06%) |
Mar 12, 2003 | 7.503 | 7.537 | 7.370 | 7.452 | 8,014,251 | -0.06(-0.75%) |
Mar 11, 2003 | 7.549 | 7.600 | 7.496 | 7.508 | 5,290,662 | +0.00(+0.04%) |
Mar 10, 2003 | 7.575 | 7.621 | 7.469 | 7.505 | 5,849,543 | -0.17(-2.22%) |
Mar 07, 2003 | 7.593 | 7.704 | 7.545 | 7.676 | 7,257,457 | +0.08(+1.11%) |
Mar 06, 2003 | 7.544 | 7.646 | 7.465 | 7.592 | 5,638,919 | +0.05(+0.64%) |
Mar 05, 2003 | 7.454 | 7.544 | 7.391 | 7.544 | 6,604,885 | +0.12(+1.65%) |
Mar 04, 2003 | 7.496 | 7.519 | 7.421 | 7.421 | 2,436,704 | -0.05(-0.61%) |
Mar 03, 2003 | 7.469 | 7.566 | 7.435 | 7.467 | 2,959,633 | +0.05(+0.61%) |
Feb 28, 2003 | 7.480 | 7.585 | 7.421 | 7.421 | 7,023,228 | -0.06(-0.81%) |
Feb 27, 2003 | 7.498 | 7.609 | 7.435 | 7.482 | 4,833,826 | -0.01(-0.09%) |
Feb 26, 2003 | 7.659 | 7.659 | 7.489 | 7.489 | 4,603,592 | -0.24(-3.12%) |
Feb 25, 2003 | 7.677 | 7.826 | 7.598 | 7.730 | 5,012,130 | +0.05(+0.66%) |
Feb 24, 2003 | 7.675 | 7.730 | 7.622 | 7.679 | 4,363,189 | +0.01(+0.11%) |
Feb 21, 2003 | 7.706 | 7.782 | 7.611 | 7.670 | 4,929,333 | +0.04(+0.51%) |
Feb 20, 2003 | 7.581 | 7.683 | 7.552 | 7.632 | 3,419,012 | +0.05(+0.67%) |
Feb 19, 2003 | 7.574 | 7.617 | 7.531 | 7.581 | 3,931,046 | +0.01(+0.07%) |
Feb 18, 2003 | 7.614 | 7.621 | 7.516 | 7.575 | 3,667,403 | +0.07(+0.95%) |
Feb 14, 2003 | 7.406 | 7.512 | 7.344 | 7.504 | 6,190,173 | +0.10(+1.32%) |
Feb 13, 2003 | 7.266 | 7.490 | 7.142 | 7.406 | 6,966,214 | +0.14(+1.95%) |
Feb 12, 2003 | 7.402 | 7.493 | 7.212 | 7.264 | 5,327,340 | -0.14(-1.84%) |
Feb 11, 2003 | 7.640 | 7.640 | 7.385 | 7.401 | 5,620,761 | -0.16(-2.06%) |
Feb 10, 2003 | 7.432 | 7.573 | 7.428 | 7.556 | 4,079,936 | +0.12(+1.67%) |
Feb 07, 2003 | 7.480 | 7.511 | 7.409 | 7.432 | 4,804,048 | -0.01(-0.13%) |
Feb 06, 2003 | 7.463 | 7.566 | 7.410 | 7.442 | 4,597,781 | -0.08(-1.10%) |
Feb 05, 2003 | 7.508 | 7.653 | 7.508 | 7.525 | 6,572,202 | +0.02(+0.24%) |
Feb 04, 2003 | 7.545 | 7.676 | 7.443 | 7.507 | 4,741,950 | -0.07(-0.94%) |
Feb 03, 2003 | 7.461 | 7.593 | 7.445 | 7.578 | 3,611,116 | +0.12(+1.57%) |
Jan 31, 2003 | 7.359 | 7.523 | 7.341 | 7.461 | 4,296,008 | +0.13(+1.77%) |
Jan 30, 2003 | 7.449 | 7.480 | 7.332 | 7.332 | 4,319,975 | -0.14(-1.92%) |
Jan 29, 2003 | 7.405 | 7.509 | 7.296 | 7.475 | 3,691,371 | +0.03(+0.44%) |
Jan 28, 2003 | 7.306 | 7.494 | 7.271 | 7.442 | 8,251,385 | +0.30(+4.26%) |
Jan 27, 2003 | 7.329 | 7.358 | 7.124 | 7.138 | 6,760,674 | -0.25(-3.43%) |
Jan 24, 2003 | 7.427 | 7.496 | 7.340 | 7.391 | 4,775,359 | -0.10(-1.38%) |
Jan 23, 2003 | 7.366 | 7.553 | 7.352 | 7.494 | 4,867,961 | +0.20(+2.70%) |
Jan 22, 2003 | 7.403 | 7.403 | 7.293 | 7.297 | 6,259,534 | -0.10(-1.41%) |
Jan 21, 2003 | 7.577 | 7.596 | 7.401 | 7.402 | 4,497,916 | -0.10(-1.36%) |
Jan 17, 2003 | 7.633 | 7.642 | 7.483 | 7.504 | 4,461,602 | -0.12(-1.62%) |
Jan 16, 2003 | 7.720 | 7.745 | 7.611 | 7.628 | 3,960,824 | -0.04(-0.52%) |
Jan 15, 2003 | 7.811 | 7.811 | 7.600 | 7.668 | 3,274,117 | -0.06(-0.80%) |
Jan 14, 2003 | 7.759 | 7.779 | 7.694 | 7.730 | 4,191,058 | -0.01(-0.12%) |
Jan 13, 2003 | 7.679 | 7.814 | 7.615 | 7.739 | 5,576,458 | -0.04(-0.46%) |
Jan 10, 2003 | 7.745 | 7.807 | 7.710 | 7.775 | 3,069,303 | -0.05(-0.65%) |
Jan 09, 2003 | 7.779 | 7.840 | 7.697 | 7.826 | 4,271,677 | +0.05(+0.69%) |
Jan 08, 2003 | 7.779 | 7.888 | 7.749 | 7.772 | 6,511,193 | -0.10(-1.31%) |
Jan 07, 2003 | 8.073 | 8.073 | 7.742 | 7.876 | 11,260,043 | -0.20(-2.42%) |
Jan 06, 2003 | 7.724 | 8.071 | 7.713 | 8.071 | 11,930,046 | +0.40(+5.24%) |
Jan 03, 2003 | 7.697 | 7.756 | 7.626 | 7.669 | 4,779,717 | -0.01(-0.13%) |