Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 7.530 | 7.590 | 7.408 | 7.488 | 1,595,846 | -0.11(-1.49%) |
Mar 28, 2003 | 7.564 | 7.694 | 7.524 | 7.601 | 931,175 | -0.01(-0.19%) |
Mar 27, 2003 | 7.502 | 7.669 | 7.476 | 7.615 | 2,069,199 | +0.11(+1.51%) |
Mar 26, 2003 | 7.581 | 7.604 | 7.476 | 7.502 | 2,114,734 | -0.08(-1.01%) |
Mar 25, 2003 | 7.587 | 7.663 | 7.522 | 7.578 | 2,546,435 | +0.01(+0.07%) |
Mar 24, 2003 | 7.762 | 7.808 | 7.541 | 7.573 | 2,083,319 | -0.36(-4.57%) |
Mar 21, 2003 | 7.734 | 7.966 | 7.663 | 7.935 | 2,550,318 | +0.30(+3.89%) |
Mar 20, 2003 | 7.677 | 7.709 | 7.556 | 7.638 | 2,727,870 | -0.04(-0.55%) |
Mar 19, 2003 | 7.641 | 7.680 | 7.581 | 7.680 | 1,609,259 | +0.07(+0.89%) |
Mar 18, 2003 | 7.550 | 7.643 | 7.516 | 7.612 | 1,491,362 | +0.11(+1.43%) |
Mar 17, 2003 | 7.352 | 7.550 | 7.281 | 7.505 | 3,428,898 | +0.07(+0.95%) |
Mar 14, 2003 | 7.445 | 7.465 | 7.340 | 7.434 | 1,887,765 | +0.06(+0.81%) |
Mar 13, 2003 | 7.111 | 7.386 | 7.111 | 7.374 | 2,274,990 | +0.33(+4.75%) |
Mar 12, 2003 | 6.997 | 7.065 | 6.918 | 7.040 | 2,747,990 | +0.01(+0.12%) |
Mar 11, 2003 | 6.997 | 7.264 | 6.938 | 7.031 | 5,457,858 | -0.22(-3.05%) |
Mar 10, 2003 | 7.366 | 7.405 | 7.233 | 7.252 | 1,963,304 | -0.17(-2.33%) |
Mar 07, 2003 | 7.241 | 7.439 | 7.193 | 7.425 | 1,972,834 | +0.18(+2.54%) |
Mar 06, 2003 | 7.425 | 7.425 | 7.201 | 7.241 | 2,653,743 | -0.20(-2.74%) |
Mar 05, 2003 | 7.380 | 7.445 | 7.340 | 7.445 | 2,013,780 | +0.08(+1.12%) |
Mar 04, 2003 | 7.533 | 7.533 | 7.354 | 7.363 | 1,291,926 | -0.17(-2.26%) |
Mar 03, 2003 | 7.649 | 7.663 | 7.510 | 7.533 | 1,345,226 | -0.03(-0.41%) |
Feb 28, 2003 | 7.505 | 7.649 | 7.476 | 7.564 | 2,489,252 | +0.08(+1.14%) |
Feb 27, 2003 | 7.465 | 7.601 | 7.422 | 7.479 | 2,382,650 | +0.01(+0.11%) |
Feb 26, 2003 | 7.598 | 7.598 | 7.445 | 7.471 | 1,474,066 | -0.13(-1.68%) |
Feb 25, 2003 | 7.530 | 7.598 | 7.388 | 7.598 | 1,590,904 | +0.05(+0.60%) |
Feb 24, 2003 | 7.649 | 7.675 | 7.519 | 7.553 | 1,771,986 | -0.14(-1.77%) |
Feb 21, 2003 | 7.609 | 7.743 | 7.519 | 7.689 | 1,228,388 | +0.13(+1.76%) |
Feb 20, 2003 | 7.632 | 7.646 | 7.547 | 7.556 | 950,589 | -0.09(-1.22%) |
Feb 19, 2003 | 7.771 | 7.779 | 7.615 | 7.649 | 1,268,982 | -0.12(-1.57%) |
Feb 18, 2003 | 7.663 | 7.847 | 7.663 | 7.771 | 2,128,148 | +0.14(+1.78%) |
Feb 14, 2003 | 7.422 | 7.635 | 7.414 | 7.635 | 2,402,770 | +0.27(+3.65%) |
Feb 13, 2003 | 7.357 | 7.431 | 7.252 | 7.366 | 1,871,880 | +0.01(+0.15%) |
Feb 12, 2003 | 7.499 | 7.499 | 7.329 | 7.354 | 1,640,675 | -0.14(-1.93%) |
Feb 11, 2003 | 7.539 | 7.652 | 7.479 | 7.499 | 1,769,515 | -0.04(-0.56%) |
Feb 10, 2003 | 7.425 | 7.578 | 7.403 | 7.541 | 1,824,580 | +0.14(+1.88%) |
Feb 07, 2003 | 7.507 | 7.558 | 7.400 | 7.403 | 2,690,100 | -0.07(-0.95%) |
Feb 06, 2003 | 7.703 | 7.703 | 7.437 | 7.473 | 3,705,286 | -0.23(-2.94%) |
Feb 05, 2003 | 7.723 | 7.833 | 7.649 | 7.700 | 2,457,836 | -0.01(-0.07%) |
Feb 04, 2003 | 7.709 | 7.709 | 7.505 | 7.706 | 1,790,694 | -0.00(-0.04%) |
Feb 03, 2003 | 7.567 | 7.720 | 7.567 | 7.709 | 1,747,630 | +0.16(+2.14%) |
Jan 31, 2003 | 7.437 | 7.675 | 7.420 | 7.547 | 2,398,887 | +0.08(+1.10%) |
Jan 30, 2003 | 7.615 | 7.641 | 7.445 | 7.465 | 3,198,752 | -0.16(-2.12%) |
Jan 29, 2003 | 7.592 | 7.649 | 7.496 | 7.626 | 1,912,121 | -0.03(-0.37%) |
Jan 28, 2003 | 7.632 | 7.683 | 7.564 | 7.655 | 1,465,947 | +0.06(+0.82%) |
Jan 27, 2003 | 7.663 | 7.774 | 7.556 | 7.592 | 1,834,111 | -0.12(-1.51%) |
Jan 24, 2003 | 7.833 | 7.913 | 7.677 | 7.709 | 2,628,328 | -0.22(-2.79%) |
Jan 23, 2003 | 7.904 | 7.966 | 7.791 | 7.930 | 1,380,525 | +0.09(+1.16%) |
Jan 22, 2003 | 7.822 | 7.896 | 7.791 | 7.839 | 1,052,955 | +0.02(+0.22%) |
Jan 21, 2003 | 8.074 | 8.116 | 7.819 | 7.822 | 1,269,335 | -0.20(-2.44%) |
Jan 17, 2003 | 8.136 | 8.145 | 7.927 | 8.017 | 1,644,558 | -0.12(-1.46%) |
Jan 16, 2003 | 8.065 | 8.187 | 8.065 | 8.136 | 1,065,309 | +0.05(+0.67%) |
Jan 15, 2003 | 8.187 | 8.216 | 8.077 | 8.082 | 933,646 | -0.10(-1.28%) |
Jan 14, 2003 | 8.159 | 8.216 | 8.131 | 8.187 | 953,766 | +0.02(+0.24%) |
Jan 13, 2003 | 8.136 | 8.216 | 8.102 | 8.167 | 1,313,105 | +0.04(+0.45%) |
Jan 10, 2003 | 8.031 | 8.213 | 8.023 | 8.131 | 1,631,144 | -0.05(-0.62%) |
Jan 09, 2003 | 8.000 | 8.207 | 8.000 | 8.182 | 1,725,391 | +0.18(+2.23%) |
Jan 08, 2003 | 8.074 | 8.119 | 7.989 | 8.003 | 1,132,376 | -0.18(-2.22%) |
Jan 07, 2003 | 8.187 | 8.216 | 8.049 | 8.184 | 1,860,232 | -0.04(-0.52%) |
Jan 06, 2003 | 8.060 | 8.258 | 8.060 | 8.227 | 3,076,972 | +0.21(+2.61%) |
Jan 03, 2003 | 8.187 | 8.201 | 7.989 | 8.017 | 2,125,677 | -0.20(-2.48%) |