Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 8.451 | 8.554 | 8.360 | 8.442 | 6,878,127 | -0.18(-2.07%) |
Mar 28, 2003 | 8.703 | 8.703 | 8.542 | 8.621 | 5,607,400 | -0.08(-0.95%) |
Mar 27, 2003 | 8.537 | 8.751 | 8.460 | 8.703 | 5,359,141 | +0.09(+1.04%) |
Mar 26, 2003 | 8.751 | 8.760 | 8.563 | 8.614 | 7,978,977 | -0.14(-1.57%) |
Mar 25, 2003 | 8.751 | 8.786 | 8.640 | 8.751 | 8,122,339 | +0.05(+0.53%) |
Mar 24, 2003 | 9.019 | 9.019 | 8.659 | 8.705 | 7,870,582 | -0.31(-3.46%) |
Mar 21, 2003 | 8.708 | 9.146 | 8.708 | 9.017 | 12,674,345 | +0.33(+3.81%) |
Mar 20, 2003 | 8.544 | 8.751 | 8.408 | 8.686 | 8,323,394 | +0.14(+1.67%) |
Mar 19, 2003 | 8.494 | 8.580 | 8.386 | 8.544 | 8,279,977 | -0.00(-0.02%) |
Mar 18, 2003 | 8.619 | 8.696 | 8.494 | 8.545 | 11,024,236 | -0.07(-0.86%) |
Mar 17, 2003 | 8.056 | 8.621 | 8.027 | 8.619 | 11,555,429 | +0.55(+6.83%) |
Mar 14, 2003 | 8.056 | 8.228 | 7.998 | 8.068 | 7,614,747 | +0.02(+0.19%) |
Mar 13, 2003 | 7.747 | 8.053 | 7.741 | 8.053 | 7,461,187 | +0.47(+6.13%) |
Mar 12, 2003 | 7.610 | 7.658 | 7.468 | 7.588 | 5,726,576 | -0.05(-0.63%) |
Mar 11, 2003 | 7.687 | 7.761 | 7.602 | 7.636 | 5,123,411 | -0.05(-0.65%) |
Mar 10, 2003 | 7.782 | 7.790 | 7.653 | 7.686 | 3,971,277 | -0.17(-2.21%) |
Mar 07, 2003 | 7.507 | 7.936 | 7.500 | 7.859 | 7,620,283 | +0.21(+2.69%) |
Mar 06, 2003 | 7.832 | 7.832 | 7.619 | 7.653 | 5,242,878 | -0.18(-2.26%) |
Mar 05, 2003 | 7.760 | 7.883 | 7.730 | 7.830 | 5,042,697 | +0.07(+0.91%) |
Mar 04, 2003 | 8.048 | 8.048 | 7.741 | 7.760 | 7,856,013 | -0.32(-3.95%) |
Mar 03, 2003 | 8.067 | 8.125 | 8.041 | 8.079 | 5,978,624 | +0.01(+0.17%) |
Feb 28, 2003 | 8.056 | 8.159 | 8.013 | 8.065 | 6,537,499 | +0.05(+0.60%) |
Feb 27, 2003 | 7.893 | 8.036 | 7.809 | 8.017 | 7,890,979 | +0.17(+2.12%) |
Feb 26, 2003 | 7.833 | 7.893 | 7.799 | 7.850 | 5,596,036 | -0.01(-0.15%) |
Feb 25, 2003 | 7.796 | 7.893 | 7.706 | 7.862 | 6,642,689 | +0.00(+0.02%) |
Feb 24, 2003 | 7.943 | 7.943 | 7.813 | 7.861 | 7,855,430 | -0.13(-1.57%) |
Feb 21, 2003 | 7.945 | 7.996 | 7.850 | 7.986 | 6,358,006 | +0.04(+0.52%) |
Feb 20, 2003 | 7.919 | 7.953 | 7.794 | 7.945 | 8,344,082 | +0.06(+0.76%) |
Feb 19, 2003 | 7.790 | 7.885 | 7.747 | 7.885 | 10,571,424 | +0.24(+3.14%) |
Feb 18, 2003 | 7.439 | 7.686 | 7.439 | 7.645 | 5,908,692 | +0.22(+3.01%) |
Feb 14, 2003 | 7.228 | 7.427 | 7.162 | 7.421 | 4,603,290 | +0.19(+2.68%) |
Feb 13, 2003 | 7.198 | 7.240 | 7.077 | 7.228 | 4,510,630 | +0.01(+0.19%) |
Feb 12, 2003 | 7.319 | 7.387 | 7.209 | 7.214 | 3,845,108 | -0.09(-1.27%) |
Feb 11, 2003 | 7.387 | 7.440 | 7.258 | 7.306 | 4,160,385 | +0.00(+0.00%) |
Feb 10, 2003 | 7.284 | 7.336 | 7.171 | 7.306 | 4,713,433 | -0.01(-0.12%) |
Feb 07, 2003 | 7.430 | 7.490 | 7.269 | 7.315 | 4,054,030 | -0.06(-0.79%) |
Feb 06, 2003 | 7.464 | 7.548 | 7.336 | 7.373 | 4,211,961 | -0.12(-1.58%) |
Feb 05, 2003 | 7.576 | 7.675 | 7.478 | 7.492 | 3,872,498 | -0.01(-0.18%) |
Feb 04, 2003 | 7.550 | 7.595 | 7.425 | 7.506 | 3,893,477 | -0.09(-1.15%) |
Feb 03, 2003 | 7.610 | 7.650 | 7.550 | 7.593 | 3,400,455 | +0.05(+0.61%) |
Jan 31, 2003 | 7.336 | 7.636 | 7.312 | 7.547 | 4,785,696 | +0.16(+2.16%) |
Jan 30, 2003 | 7.602 | 7.615 | 7.373 | 7.387 | 4,081,420 | -0.17(-2.27%) |
Jan 29, 2003 | 7.523 | 7.633 | 7.353 | 7.559 | 5,579,136 | +0.04(+0.50%) |
Jan 28, 2003 | 7.439 | 7.550 | 7.379 | 7.521 | 4,293,548 | +0.10(+1.34%) |
Jan 27, 2003 | 7.516 | 7.583 | 7.396 | 7.421 | 4,385,334 | -0.11(-1.53%) |
Jan 24, 2003 | 7.804 | 7.804 | 7.499 | 7.536 | 5,305,526 | -0.27(-3.43%) |
Jan 23, 2003 | 7.679 | 7.816 | 7.334 | 7.804 | 12,773,999 | +0.18(+2.32%) |
Jan 22, 2003 | 7.907 | 7.907 | 7.557 | 7.627 | 8,538,727 | -0.28(-3.52%) |
Jan 21, 2003 | 8.134 | 8.134 | 7.902 | 7.905 | 5,269,686 | -0.17(-2.08%) |
Jan 17, 2003 | 8.074 | 8.146 | 8.010 | 8.074 | 4,100,069 | -0.04(-0.44%) |
Jan 16, 2003 | 8.056 | 8.201 | 8.056 | 8.110 | 4,775,789 | +0.01(+0.17%) |
Jan 15, 2003 | 8.168 | 8.214 | 8.041 | 8.096 | 5,624,883 | -0.04(-0.44%) |
Jan 14, 2003 | 8.142 | 8.170 | 7.991 | 8.132 | 6,760,991 | -0.05(-0.65%) |
Jan 13, 2003 | 8.211 | 8.226 | 8.091 | 8.185 | 3,957,291 | +0.05(+0.59%) |
Jan 10, 2003 | 8.055 | 8.221 | 8.022 | 8.137 | 4,130,081 | +0.01(+0.17%) |
Jan 09, 2003 | 7.996 | 8.140 | 7.948 | 8.123 | 4,249,258 | +0.16(+2.03%) |
Jan 08, 2003 | 8.213 | 8.213 | 7.936 | 7.962 | 4,730,042 | -0.25(-3.03%) |
Jan 07, 2003 | 8.305 | 8.305 | 8.116 | 8.211 | 4,554,337 | -0.09(-1.14%) |
Jan 06, 2003 | 8.159 | 8.309 | 8.159 | 8.305 | 3,430,176 | +0.17(+2.05%) |
Jan 03, 2003 | 8.176 | 8.185 | 8.065 | 8.139 | 4,953,242 | -0.05(-0.67%) |