Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 7.249 | 7.348 | 7.223 | 7.348 | 226,999 | +0.09(+1.27%) |
Mar 28, 2003 | 7.197 | 7.282 | 7.183 | 7.256 | 34,596 | +0.07(+1.01%) |
Mar 27, 2003 | 7.269 | 7.302 | 7.183 | 7.183 | 15,022 | -0.07(-0.91%) |
Mar 26, 2003 | 7.315 | 7.315 | 7.249 | 7.249 | 1,062 | -0.09(-1.26%) |
Mar 25, 2003 | 7.513 | 7.526 | 7.282 | 7.342 | 12,442 | -0.25(-3.30%) |
Mar 24, 2003 | 7.513 | 7.638 | 7.513 | 7.592 | 5,917 | +0.11(+1.50%) |
Mar 21, 2003 | 7.421 | 7.625 | 7.421 | 7.480 | 53,411 | -0.01(-0.09%) |
Mar 20, 2003 | 7.295 | 7.559 | 7.295 | 7.487 | 40,058 | +0.19(+2.62%) |
Mar 19, 2003 | 7.150 | 7.434 | 7.144 | 7.295 | 168,580 | +0.05(+0.73%) |
Mar 18, 2003 | 7.183 | 7.249 | 7.118 | 7.243 | 117,445 | +0.13(+1.76%) |
Mar 17, 2003 | 6.940 | 7.170 | 6.940 | 7.118 | 74,958 | +0.13(+1.79%) |
Mar 14, 2003 | 7.236 | 7.236 | 6.959 | 6.992 | 166,304 | -0.19(-2.66%) |
Mar 13, 2003 | 7.249 | 7.269 | 7.098 | 7.183 | 90,435 | -0.01(-0.18%) |
Mar 12, 2003 | 7.183 | 7.282 | 7.164 | 7.197 | 15,325 | +0.05(+0.74%) |
Mar 11, 2003 | 7.157 | 7.282 | 7.131 | 7.144 | 33,989 | +0.03(+0.37%) |
Mar 10, 2003 | 7.150 | 7.170 | 7.019 | 7.118 | 107,430 | +0.01(+0.09%) |
Mar 07, 2003 | 6.986 | 7.118 | 6.986 | 7.111 | 40,817 | +0.15(+2.18%) |
Mar 06, 2003 | 6.775 | 6.959 | 6.775 | 6.959 | 76,779 | +0.16(+2.42%) |
Mar 05, 2003 | 6.788 | 6.847 | 6.590 | 6.795 | 310,000 | +0.01(+0.19%) |
Mar 04, 2003 | 6.814 | 6.814 | 6.716 | 6.781 | 47,038 | -0.03(-0.48%) |
Mar 03, 2003 | 6.788 | 6.814 | 6.788 | 6.814 | 24,429 | +0.13(+1.87%) |
Feb 28, 2003 | 6.656 | 6.689 | 6.590 | 6.689 | 37,327 | +0.08(+1.20%) |
Feb 27, 2003 | 6.788 | 6.821 | 6.590 | 6.610 | 66,461 | -0.14(-2.15%) |
Feb 26, 2003 | 6.755 | 6.762 | 6.663 | 6.755 | 135,350 | -0.07(-0.97%) |
Feb 25, 2003 | 6.854 | 6.887 | 6.557 | 6.821 | 40,362 | -0.07(-1.05%) |
Feb 24, 2003 | 6.900 | 6.946 | 6.874 | 6.893 | 28,223 | -0.06(-0.85%) |
Feb 21, 2003 | 7.019 | 7.104 | 6.828 | 6.953 | 54,777 | -0.05(-0.75%) |
Feb 20, 2003 | 7.052 | 7.150 | 6.920 | 7.006 | 154,317 | +0.02(+0.28%) |
Feb 19, 2003 | 7.065 | 7.177 | 6.946 | 6.986 | 141,116 | -0.01(-0.19%) |
Feb 18, 2003 | 6.966 | 7.019 | 6.920 | 6.999 | 139,598 | +0.05(+0.66%) |
Feb 14, 2003 | 6.973 | 7.032 | 6.795 | 6.953 | 44,307 | -0.01(-0.09%) |
Feb 13, 2003 | 7.150 | 7.150 | 6.854 | 6.959 | 95,594 | -0.16(-2.22%) |
Feb 12, 2003 | 7.216 | 7.249 | 7.052 | 7.118 | 161,600 | -0.07(-1.01%) |
Feb 11, 2003 | 7.249 | 7.355 | 7.177 | 7.190 | 166,911 | -0.22(-2.94%) |
Feb 10, 2003 | 7.216 | 7.408 | 7.183 | 7.408 | 113,348 | +0.19(+2.65%) |
Feb 07, 2003 | 7.157 | 7.216 | 7.058 | 7.216 | 83,455 | +0.07(+0.92%) |
Feb 06, 2003 | 7.263 | 7.263 | 7.150 | 7.150 | 8,649 | -0.13(-1.81%) |
Feb 05, 2003 | 7.249 | 7.375 | 7.249 | 7.282 | 154,165 | +0.04(+0.55%) |
Feb 04, 2003 | 7.183 | 7.249 | 7.137 | 7.243 | 66,309 | +0.13(+1.76%) |
Feb 03, 2003 | 7.052 | 7.249 | 7.045 | 7.118 | 183,754 | +0.11(+1.60%) |
Jan 31, 2003 | 6.992 | 7.019 | 6.933 | 7.006 | 40,969 | +0.03(+0.38%) |
Jan 30, 2003 | 6.709 | 6.992 | 6.709 | 6.979 | 127,459 | +0.32(+4.85%) |
Jan 29, 2003 | 6.564 | 6.689 | 6.557 | 6.656 | 174,346 | +0.13(+2.02%) |
Jan 28, 2003 | 6.604 | 6.623 | 6.491 | 6.524 | 96,050 | -0.01(-0.20%) |
Jan 27, 2003 | 6.544 | 6.709 | 6.472 | 6.538 | 18,208 | -0.03(-0.50%) |
Jan 24, 2003 | 6.920 | 6.920 | 6.551 | 6.571 | 74,351 | -0.28(-4.13%) |
Jan 23, 2003 | 7.085 | 7.085 | 6.755 | 6.854 | 15,780 | -0.16(-2.35%) |
Jan 22, 2003 | 7.223 | 7.249 | 7.019 | 7.019 | 28,981 | -0.20(-2.83%) |
Jan 21, 2003 | 7.434 | 7.434 | 7.223 | 7.223 | 83,911 | -0.19(-2.58%) |
Jan 17, 2003 | 7.348 | 7.414 | 7.282 | 7.414 | 34,292 | +0.03(+0.45%) |
Jan 16, 2003 | 7.480 | 7.480 | 7.348 | 7.381 | 138,688 | -0.07(-0.89%) |
Jan 15, 2003 | 7.447 | 7.539 | 7.381 | 7.447 | 373,123 | -0.03(-0.35%) |
Jan 14, 2003 | 7.579 | 7.579 | 7.447 | 7.473 | 261,899 | -0.13(-1.73%) |
Jan 13, 2003 | 7.579 | 7.632 | 7.579 | 7.605 | 26,098 | +0.06(+0.79%) |
Jan 10, 2003 | 7.908 | 7.915 | 7.546 | 7.546 | 213,798 | -0.36(-4.58%) |
Jan 09, 2003 | 8.106 | 8.271 | 7.908 | 7.908 | 218,654 | -0.16(-2.04%) |
Jan 08, 2003 | 8.027 | 8.093 | 8.027 | 8.073 | 46,886 | +0.03(+0.41%) |
Jan 07, 2003 | 8.073 | 8.146 | 7.908 | 8.040 | 101,664 | -0.07(-0.89%) |
Jan 06, 2003 | 8.139 | 8.205 | 8.073 | 8.113 | 156,896 | -0.03(-0.32%) |
Jan 03, 2003 | 7.711 | 8.139 | 7.579 | 8.139 | 41,727 | +0.32(+4.13%) |