Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 7.031 | 7.288 | 7.031 | 7.160 | 77,088 | -0.08(-1.16%) |
Mar 28, 2003 | 7.077 | 7.404 | 7.061 | 7.244 | 158,715 | +0.16(+2.23%) |
Mar 27, 2003 | 7.044 | 7.099 | 7.020 | 7.086 | 33,322 | +0.01(+0.10%) |
Mar 26, 2003 | 7.068 | 7.123 | 7.068 | 7.079 | 25,634 | +0.00(+0.05%) |
Mar 25, 2003 | 7.002 | 7.156 | 7.002 | 7.075 | 37,052 | +0.05(+0.68%) |
Mar 24, 2003 | 6.976 | 7.059 | 6.971 | 7.028 | 97,083 | -0.10(-1.47%) |
Mar 21, 2003 | 7.020 | 7.156 | 6.931 | 7.132 | 110,991 | +0.09(+1.28%) |
Mar 20, 2003 | 6.960 | 7.053 | 6.918 | 7.042 | 54,268 | +0.00(+0.05%) |
Mar 19, 2003 | 6.986 | 7.068 | 6.975 | 7.039 | 2,836,151 | -0.00(-0.05%) |
Mar 18, 2003 | 6.989 | 7.055 | 6.936 | 7.042 | 71,124 | +0.01(+0.08%) |
Mar 17, 2003 | 6.789 | 7.059 | 6.789 | 7.037 | 81,539 | +0.07(+1.03%) |
Mar 14, 2003 | 6.784 | 7.004 | 6.784 | 6.965 | 54,377 | -0.03(-0.39%) |
Mar 13, 2003 | 6.833 | 7.008 | 6.738 | 6.993 | 54,814 | +0.01(+0.13%) |
Mar 12, 2003 | 6.967 | 6.997 | 6.821 | 6.984 | 53,177 | +0.05(+0.77%) |
Mar 11, 2003 | 6.866 | 6.976 | 6.866 | 6.931 | 22,361 | +0.06(+0.94%) |
Mar 10, 2003 | 6.953 | 6.982 | 6.705 | 6.866 | 54,541 | -0.11(-1.60%) |
Mar 07, 2003 | 7.000 | 7.042 | 6.976 | 6.978 | 62,722 | -0.04(-0.63%) |
Mar 06, 2003 | 7.053 | 7.057 | 6.991 | 7.022 | 56,723 | -0.03(-0.44%) |
Mar 05, 2003 | 6.866 | 7.103 | 6.866 | 7.053 | 27,270 | +0.12(+1.72%) |
Mar 04, 2003 | 6.912 | 6.940 | 6.857 | 6.934 | 69,540 | -0.02(-0.36%) |
Mar 03, 2003 | 7.074 | 7.077 | 6.942 | 6.959 | 35,451 | -0.04(-0.64%) |
Feb 28, 2003 | 7.105 | 7.114 | 6.998 | 7.004 | 24,270 | -0.07(-1.04%) |
Feb 27, 2003 | 7.088 | 7.116 | 6.998 | 7.077 | 35,451 | +0.07(+1.02%) |
Feb 26, 2003 | 6.984 | 7.096 | 6.973 | 7.006 | 84,266 | -0.05(-0.75%) |
Feb 25, 2003 | 6.942 | 7.066 | 6.912 | 7.059 | 22,361 | +0.12(+1.69%) |
Feb 24, 2003 | 6.949 | 6.976 | 6.931 | 6.942 | 16,907 | -0.07(-1.02%) |
Feb 21, 2003 | 6.982 | 7.041 | 6.888 | 7.013 | 54,268 | +0.05(+0.66%) |
Feb 20, 2003 | 6.971 | 6.998 | 6.907 | 6.967 | 33,815 | +0.06(+0.90%) |
Feb 19, 2003 | 7.057 | 7.057 | 6.874 | 6.905 | 26,179 | -0.14(-1.93%) |
Feb 18, 2003 | 6.920 | 7.059 | 6.920 | 7.041 | 48,269 | +0.23(+3.36%) |
Feb 14, 2003 | 6.736 | 6.848 | 6.712 | 6.811 | 14,180 | +0.07(+1.09%) |
Feb 13, 2003 | 6.674 | 6.837 | 6.630 | 6.738 | 20,453 | +0.06(+0.96%) |
Feb 12, 2003 | 6.639 | 6.698 | 6.602 | 6.674 | 78,539 | +0.07(+1.11%) |
Feb 11, 2003 | 6.646 | 6.789 | 6.556 | 6.601 | 54,268 | -0.14(-2.06%) |
Feb 10, 2003 | 6.432 | 6.780 | 6.364 | 6.740 | 70,903 | +0.30(+4.73%) |
Feb 07, 2003 | 6.582 | 6.591 | 6.358 | 6.435 | 41,178 | -0.14(-2.15%) |
Feb 06, 2003 | 6.949 | 6.949 | 6.575 | 6.577 | 44,451 | -0.17(-2.55%) |
Feb 05, 2003 | 6.993 | 6.993 | 6.747 | 6.749 | 16,362 | -0.19(-2.75%) |
Feb 04, 2003 | 6.971 | 7.039 | 6.747 | 6.940 | 34,088 | +0.02(+0.26%) |
Feb 03, 2003 | 6.857 | 7.020 | 6.857 | 6.921 | 17,180 | +0.03(+0.37%) |
Jan 31, 2003 | 6.758 | 6.973 | 6.679 | 6.896 | 33,270 | +0.11(+1.59%) |
Jan 30, 2003 | 6.949 | 6.903 | 6.766 | 6.788 | 69,540 | -0.17(-2.45%) |
Jan 29, 2003 | 6.967 | 6.991 | 6.905 | 6.958 | 25,361 | -0.03(-0.39%) |
Jan 28, 2003 | 7.041 | 7.041 | 6.953 | 6.986 | 46,360 | +0.03(+0.42%) |
Jan 27, 2003 | 7.002 | 7.103 | 6.942 | 6.956 | 35,724 | -0.01(-0.16%) |
Jan 24, 2003 | 7.116 | 7.176 | 6.967 | 6.967 | 50,996 | -0.21(-2.96%) |
Jan 23, 2003 | 7.053 | 7.215 | 6.993 | 7.180 | 36,542 | +0.20(+2.84%) |
Jan 22, 2003 | 7.189 | 7.189 | 6.967 | 6.982 | 32,724 | -0.13(-1.78%) |
Jan 21, 2003 | 7.041 | 7.259 | 7.030 | 7.108 | 110,446 | -0.15(-2.05%) |
Jan 17, 2003 | 7.427 | 7.427 | 7.218 | 7.257 | 58,631 | -0.05(-0.68%) |
Jan 16, 2003 | 7.297 | 7.470 | 7.251 | 7.306 | 47,450 | +0.00(+0.00%) |
Jan 15, 2003 | 7.154 | 7.393 | 7.154 | 7.306 | 40,360 | -0.06(-0.77%) |
Jan 14, 2003 | 7.400 | 7.420 | 7.206 | 7.363 | 51,541 | +0.04(+0.55%) |
Jan 13, 2003 | 7.387 | 7.387 | 7.180 | 7.323 | 30,270 | -0.04(-0.60%) |
Jan 10, 2003 | 7.422 | 7.424 | 7.261 | 7.367 | 85,902 | +0.02(+0.27%) |
Jan 09, 2003 | 7.224 | 7.380 | 7.035 | 7.347 | 60,813 | +0.22(+3.09%) |
Jan 08, 2003 | 7.141 | 7.218 | 6.949 | 7.127 | 46,905 | +0.06(+0.83%) |
Jan 07, 2003 | 7.266 | 7.266 | 6.888 | 7.068 | 59,722 | -0.22(-2.97%) |
Jan 06, 2003 | 7.354 | 7.435 | 7.246 | 7.284 | 24,270 | -0.07(-1.00%) |
Jan 03, 2003 | 7.334 | 7.521 | 7.316 | 7.358 | 37,360 | -0.05(-0.64%) |