Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 7.926 | 8.316 | 7.796 | 7.952 | 379,327 | +0.07(+0.88%) |
Mar 28, 2003 | 7.900 | 7.926 | 7.840 | 7.883 | 146,374 | -0.04(-0.55%) |
Mar 27, 2003 | 7.900 | 7.961 | 7.883 | 7.926 | 146,143 | -0.06(-0.76%) |
Mar 26, 2003 | 7.883 | 8.013 | 7.840 | 7.987 | 110,588 | +0.03(+0.44%) |
Mar 25, 2003 | 7.970 | 7.987 | 7.883 | 7.952 | 118,554 | +0.02(+0.22%) |
Mar 24, 2003 | 7.935 | 8.013 | 7.805 | 7.935 | 237,570 | -0.09(-1.08%) |
Mar 21, 2003 | 7.970 | 8.056 | 7.944 | 8.022 | 192,664 | +0.05(+0.65%) |
Mar 20, 2003 | 8.022 | 8.030 | 7.900 | 7.970 | 266,429 | -0.14(-1.71%) |
Mar 19, 2003 | 7.718 | 8.143 | 7.623 | 8.108 | 236,415 | +0.36(+4.70%) |
Mar 18, 2003 | 7.935 | 7.970 | 7.675 | 7.744 | 140,487 | -0.19(-2.40%) |
Mar 17, 2003 | 7.363 | 7.935 | 7.346 | 7.935 | 114,629 | +0.51(+6.88%) |
Mar 14, 2003 | 7.615 | 7.641 | 7.346 | 7.424 | 72,494 | -0.16(-2.06%) |
Mar 13, 2003 | 7.450 | 7.623 | 7.303 | 7.580 | 81,152 | +0.30(+4.17%) |
Mar 12, 2003 | 7.363 | 7.450 | 7.190 | 7.277 | 119,823 | -0.02(-0.24%) |
Mar 11, 2003 | 6.930 | 7.363 | 6.921 | 7.294 | 166,806 | +0.28(+3.95%) |
Mar 10, 2003 | 7.103 | 7.147 | 6.965 | 7.017 | 62,336 | -0.17(-2.41%) |
Mar 07, 2003 | 7.121 | 7.320 | 7.121 | 7.190 | 49,753 | +0.02(+0.24%) |
Mar 06, 2003 | 7.190 | 7.329 | 7.086 | 7.173 | 105,047 | -0.04(-0.60%) |
Mar 05, 2003 | 7.103 | 7.329 | 7.095 | 7.216 | 50,330 | +0.14(+1.96%) |
Mar 04, 2003 | 7.320 | 7.320 | 7.060 | 7.077 | 107,933 | -0.25(-3.43%) |
Mar 03, 2003 | 7.225 | 7.329 | 7.190 | 7.329 | 108,395 | +0.11(+1.56%) |
Feb 28, 2003 | 7.363 | 7.398 | 7.216 | 7.216 | 104,586 | -0.18(-2.46%) |
Feb 27, 2003 | 7.320 | 7.519 | 7.199 | 7.398 | 119,939 | +0.08(+1.07%) |
Feb 26, 2003 | 7.181 | 7.320 | 7.051 | 7.320 | 121,324 | +0.13(+1.81%) |
Feb 25, 2003 | 6.956 | 7.225 | 6.887 | 7.190 | 155,147 | +0.23(+3.36%) |
Feb 24, 2003 | 7.147 | 7.147 | 6.956 | 6.956 | 241,494 | -0.19(-2.67%) |
Feb 21, 2003 | 7.190 | 7.190 | 7.025 | 7.147 | 301,753 | -0.06(-0.84%) |
Feb 20, 2003 | 7.259 | 7.259 | 7.103 | 7.207 | 116,014 | -0.04(-0.60%) |
Feb 19, 2003 | 7.311 | 7.363 | 7.103 | 7.251 | 131,944 | -0.15(-1.99%) |
Feb 18, 2003 | 7.147 | 7.407 | 7.112 | 7.398 | 88,078 | +0.34(+4.79%) |
Feb 14, 2003 | 7.017 | 7.207 | 6.930 | 7.060 | 810,254 | +0.13(+1.87%) |
Feb 13, 2003 | 6.844 | 6.930 | 6.757 | 6.930 | 70,993 | +0.03(+0.50%) |
Feb 12, 2003 | 6.999 | 7.129 | 6.844 | 6.896 | 69,031 | -0.13(-1.85%) |
Feb 11, 2003 | 7.077 | 7.095 | 6.757 | 7.025 | 114,052 | -0.14(-1.93%) |
Feb 10, 2003 | 6.844 | 7.164 | 6.844 | 7.164 | 317,683 | +0.35(+5.08%) |
Feb 07, 2003 | 7.190 | 7.242 | 6.800 | 6.818 | 86,116 | -0.37(-5.18%) |
Feb 06, 2003 | 7.398 | 7.493 | 7.181 | 7.190 | 327,726 | -0.21(-2.81%) |
Feb 05, 2003 | 7.450 | 7.571 | 7.277 | 7.398 | 941,276 | -0.02(-0.23%) |
Feb 04, 2003 | 7.407 | 7.415 | 7.277 | 7.415 | 138,755 | -0.03(-0.47%) |
Feb 03, 2003 | 7.242 | 7.493 | 7.207 | 7.450 | 80,921 | +0.22(+2.99%) |
Jan 31, 2003 | 7.017 | 7.242 | 6.973 | 7.233 | 151,684 | +0.20(+2.83%) |
Jan 30, 2003 | 7.502 | 7.511 | 7.017 | 7.034 | 159,303 | -0.45(-6.02%) |
Jan 29, 2003 | 7.407 | 7.537 | 7.190 | 7.485 | 108,280 | +0.01(+0.12%) |
Jan 28, 2003 | 7.303 | 7.528 | 7.277 | 7.476 | 97,660 | +0.20(+2.74%) |
Jan 27, 2003 | 7.164 | 7.320 | 7.129 | 7.277 | 299,444 | +0.11(+1.57%) |
Jan 24, 2003 | 7.493 | 7.493 | 7.008 | 7.164 | 148,567 | -0.37(-4.94%) |
Jan 23, 2003 | 7.450 | 7.537 | 7.285 | 7.537 | 70,878 | +0.12(+1.64%) |
Jan 22, 2003 | 7.580 | 7.615 | 7.407 | 7.415 | 99,391 | -0.20(-2.62%) |
Jan 21, 2003 | 7.684 | 7.718 | 7.537 | 7.615 | 137,024 | -0.07(-0.90%) |
Jan 17, 2003 | 7.866 | 7.866 | 7.623 | 7.684 | 104,470 | -0.27(-3.38%) |
Jan 16, 2003 | 8.082 | 8.221 | 7.814 | 7.952 | 73,187 | -0.04(-0.54%) |
Jan 15, 2003 | 8.100 | 8.126 | 7.796 | 7.996 | 83,576 | -0.10(-1.28%) |
Jan 14, 2003 | 7.883 | 8.126 | 7.874 | 8.100 | 104,470 | +0.13(+1.63%) |
Jan 13, 2003 | 8.056 | 8.082 | 7.744 | 7.970 | 95,235 | -0.10(-1.29%) |
Jan 10, 2003 | 7.970 | 8.152 | 7.918 | 8.074 | 63,952 | +0.06(+0.76%) |
Jan 09, 2003 | 7.883 | 8.082 | 7.866 | 8.013 | 96,274 | +0.22(+2.78%) |
Jan 08, 2003 | 7.944 | 7.944 | 7.779 | 7.796 | 151,569 | -0.06(-0.77%) |
Jan 07, 2003 | 8.039 | 8.039 | 7.796 | 7.857 | 109,550 | -0.18(-2.26%) |
Jan 06, 2003 | 8.134 | 8.230 | 7.970 | 8.039 | 61,528 | -0.01(-0.11%) |
Jan 03, 2003 | 8.143 | 8.186 | 7.970 | 8.048 | 85,769 | -0.10(-1.17%) |