Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 7.587 | 7.606 | 7.432 | 7.564 | 221,304 | -0.04(-0.56%) |
Mar 28, 2003 | 7.604 | 7.646 | 7.559 | 7.606 | 291,638 | -0.01(-0.15%) |
Mar 27, 2003 | 7.530 | 7.629 | 7.519 | 7.618 | 283,112 | +0.04(+0.52%) |
Mar 26, 2003 | 7.474 | 7.649 | 7.423 | 7.578 | 453,975 | +0.12(+1.58%) |
Mar 25, 2003 | 7.514 | 7.525 | 7.446 | 7.460 | 275,653 | -0.05(-0.71%) |
Mar 24, 2003 | 7.488 | 7.514 | 7.412 | 7.514 | 139,247 | +0.03(+0.34%) |
Mar 21, 2003 | 7.460 | 7.556 | 7.376 | 7.488 | 204,608 | +0.03(+0.38%) |
Mar 20, 2003 | 7.387 | 7.545 | 7.350 | 7.460 | 277,074 | +0.07(+0.99%) |
Mar 19, 2003 | 7.508 | 7.542 | 7.362 | 7.387 | 229,829 | -0.12(-1.61%) |
Mar 18, 2003 | 7.516 | 7.516 | 7.359 | 7.508 | 182,229 | +0.03(+0.38%) |
Mar 17, 2003 | 7.418 | 7.480 | 7.381 | 7.480 | 348,473 | +0.09(+1.18%) |
Mar 14, 2003 | 7.319 | 7.446 | 7.246 | 7.393 | 199,280 | +0.08(+1.08%) |
Mar 13, 2003 | 7.212 | 7.390 | 7.184 | 7.314 | 308,333 | +0.13(+1.84%) |
Mar 12, 2003 | 7.207 | 7.207 | 7.105 | 7.181 | 417,387 | -0.00(-0.04%) |
Mar 11, 2003 | 7.179 | 7.291 | 7.111 | 7.184 | 330,357 | -0.01(-0.16%) |
Mar 10, 2003 | 7.207 | 7.212 | 7.150 | 7.195 | 265,706 | -0.06(-0.78%) |
Mar 07, 2003 | 7.249 | 7.305 | 7.184 | 7.252 | 183,295 | -0.01(-0.12%) |
Mar 06, 2003 | 7.249 | 7.319 | 7.179 | 7.260 | 266,062 | +0.00(+0.04%) |
Mar 05, 2003 | 7.210 | 7.288 | 7.179 | 7.257 | 320,056 | +0.05(+0.66%) |
Mar 04, 2003 | 7.252 | 7.263 | 7.210 | 7.210 | 299,453 | -0.05(-0.74%) |
Mar 03, 2003 | 7.319 | 7.319 | 7.246 | 7.263 | 238,354 | -0.04(-0.50%) |
Feb 28, 2003 | 7.277 | 7.331 | 7.207 | 7.300 | 152,035 | +0.04(+0.50%) |
Feb 27, 2003 | 7.291 | 7.305 | 7.235 | 7.263 | 246,880 | -0.05(-0.65%) |
Feb 26, 2003 | 7.249 | 7.347 | 7.207 | 7.311 | 293,414 | +0.06(+0.85%) |
Feb 25, 2003 | 7.235 | 7.530 | 7.179 | 7.249 | 441,542 | -0.01(-0.19%) |
Feb 24, 2003 | 7.165 | 7.291 | 7.108 | 7.263 | 423,426 | +0.08(+1.18%) |
Feb 21, 2003 | 7.145 | 7.215 | 7.128 | 7.179 | 229,474 | +0.03(+0.39%) |
Feb 20, 2003 | 7.170 | 7.235 | 7.122 | 7.150 | 241,196 | -0.03(-0.35%) |
Feb 19, 2003 | 7.122 | 7.226 | 7.114 | 7.176 | 474,578 | -0.00(-0.04%) |
Feb 18, 2003 | 7.190 | 7.241 | 7.136 | 7.179 | 259,668 | +0.02(+0.24%) |
Feb 14, 2003 | 7.150 | 7.204 | 6.897 | 7.162 | 463,921 | -0.01(-0.16%) |
Feb 13, 2003 | 7.263 | 7.342 | 7.136 | 7.173 | 521,112 | -0.10(-1.43%) |
Feb 12, 2003 | 7.347 | 7.390 | 7.277 | 7.277 | 244,748 | -0.08(-1.15%) |
Feb 11, 2003 | 7.423 | 7.502 | 7.252 | 7.362 | 306,557 | -0.04(-0.57%) |
Feb 10, 2003 | 7.179 | 7.404 | 7.179 | 7.404 | 481,327 | +0.20(+2.73%) |
Feb 07, 2003 | 7.432 | 7.435 | 7.207 | 7.207 | 536,386 | -0.25(-3.40%) |
Feb 06, 2003 | 7.530 | 7.559 | 7.404 | 7.460 | 170,507 | -0.09(-1.19%) |
Feb 05, 2003 | 7.694 | 7.711 | 7.530 | 7.550 | 291,993 | -0.15(-1.90%) |
Feb 04, 2003 | 7.784 | 7.784 | 7.685 | 7.697 | 907,595 | -0.05(-0.62%) |
Feb 03, 2003 | 7.742 | 7.812 | 7.742 | 7.744 | 171,928 | -0.03(-0.40%) |
Jan 31, 2003 | 7.699 | 7.792 | 7.699 | 7.775 | 199,635 | +0.06(+0.80%) |
Jan 30, 2003 | 7.798 | 7.812 | 7.699 | 7.713 | 261,799 | -0.06(-0.72%) |
Jan 29, 2003 | 7.666 | 7.812 | 7.646 | 7.770 | 305,136 | +0.10(+1.36%) |
Jan 28, 2003 | 7.643 | 7.733 | 7.643 | 7.666 | 342,790 | +0.02(+0.29%) |
Jan 27, 2003 | 7.708 | 7.728 | 7.590 | 7.643 | 715,774 | -0.06(-0.84%) |
Jan 24, 2003 | 7.713 | 7.725 | 7.601 | 7.708 | 357,354 | +0.01(+0.11%) |
Jan 23, 2003 | 7.632 | 7.798 | 7.623 | 7.699 | 358,064 | +0.10(+1.26%) |
Jan 22, 2003 | 7.728 | 7.770 | 7.559 | 7.604 | 235,157 | -0.08(-1.06%) |
Jan 21, 2003 | 7.663 | 7.750 | 7.629 | 7.685 | 349,894 | +0.03(+0.37%) |
Jan 17, 2003 | 7.691 | 7.691 | 7.657 | 7.657 | 148,838 | -0.01(-0.18%) |
Jan 16, 2003 | 7.694 | 7.728 | 7.671 | 7.671 | 442,252 | -0.02(-0.22%) |
Jan 15, 2003 | 7.742 | 7.742 | 7.671 | 7.688 | 349,184 | -0.01(-0.15%) |
Jan 14, 2003 | 7.756 | 7.770 | 7.685 | 7.699 | 245,103 | -0.04(-0.51%) |
Jan 13, 2003 | 7.756 | 7.764 | 7.685 | 7.739 | 257,181 | +0.03(+0.33%) |
Jan 10, 2003 | 7.742 | 7.806 | 7.685 | 7.713 | 185,426 | -0.04(-0.51%) |
Jan 09, 2003 | 7.812 | 7.868 | 7.683 | 7.753 | 260,378 | -0.02(-0.22%) |
Jan 08, 2003 | 7.728 | 7.854 | 7.702 | 7.770 | 176,901 | +0.10(+1.28%) |
Jan 07, 2003 | 7.849 | 7.868 | 7.559 | 7.671 | 555,569 | -0.25(-3.13%) |
Jan 06, 2003 | 7.837 | 7.956 | 7.744 | 7.919 | 326,450 | +0.08(+1.08%) |
Jan 03, 2003 | 7.882 | 7.939 | 7.835 | 7.835 | 251,142 | -0.05(-0.57%) |