Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 7.045 | 7.069 | 6.878 | 6.925 | 992,276 | -0.06(-0.85%) |
Mar 28, 2003 | 7.045 | 7.104 | 6.973 | 6.985 | 344,214 | -0.06(-0.85%) |
Mar 27, 2003 | 7.104 | 7.128 | 6.955 | 7.045 | 219,593 | -0.06(-0.84%) |
Mar 26, 2003 | 6.836 | 7.134 | 6.836 | 7.104 | 879,882 | +0.27(+3.93%) |
Mar 25, 2003 | 6.866 | 6.884 | 6.788 | 6.836 | 1,709,180 | -0.27(-3.78%) |
Mar 24, 2003 | 7.164 | 7.164 | 7.045 | 7.104 | 501,498 | -0.11(-1.57%) |
Mar 21, 2003 | 7.164 | 7.218 | 7.134 | 7.218 | 167,501 | +0.05(+0.75%) |
Mar 20, 2003 | 7.164 | 7.194 | 7.092 | 7.164 | 461,465 | -0.05(-0.74%) |
Mar 19, 2003 | 7.158 | 7.218 | 7.104 | 7.218 | 242,206 | +0.07(+1.00%) |
Mar 18, 2003 | 7.272 | 7.272 | 7.051 | 7.146 | 300,999 | -0.04(-0.50%) |
Mar 17, 2003 | 6.985 | 7.194 | 6.985 | 7.182 | 378,719 | +0.20(+2.82%) |
Mar 14, 2003 | 7.164 | 7.164 | 6.955 | 6.985 | 369,172 | -0.14(-1.93%) |
Mar 13, 2003 | 7.134 | 7.134 | 6.949 | 7.122 | 596,806 | +0.05(+0.68%) |
Mar 12, 2003 | 7.063 | 7.146 | 7.045 | 7.075 | 208,371 | -0.05(-0.67%) |
Mar 11, 2003 | 7.104 | 7.194 | 7.092 | 7.122 | 439,857 | +0.02(+0.25%) |
Mar 10, 2003 | 7.212 | 7.212 | 7.092 | 7.104 | 396,642 | -0.07(-0.92%) |
Mar 07, 2003 | 7.063 | 7.224 | 7.063 | 7.170 | 390,109 | +0.04(+0.59%) |
Mar 06, 2003 | 7.307 | 7.307 | 7.104 | 7.128 | 200,498 | -0.17(-2.29%) |
Mar 05, 2003 | 7.284 | 7.307 | 7.224 | 7.295 | 390,947 | +0.01(+0.16%) |
Mar 04, 2003 | 7.194 | 7.284 | 7.170 | 7.284 | 262,976 | +0.07(+0.99%) |
Mar 03, 2003 | 7.194 | 7.284 | 7.146 | 7.212 | 587,091 | +0.05(+0.67%) |
Feb 28, 2003 | 7.075 | 7.218 | 7.015 | 7.164 | 1,131,134 | -0.05(-0.66%) |
Feb 27, 2003 | 7.164 | 7.224 | 7.122 | 7.212 | 602,333 | +0.13(+1.86%) |
Feb 26, 2003 | 7.015 | 7.122 | 6.979 | 7.081 | 444,212 | +0.10(+1.45%) |
Feb 25, 2003 | 6.943 | 7.009 | 6.812 | 6.979 | 435,670 | +0.13(+1.92%) |
Feb 24, 2003 | 6.764 | 6.973 | 6.722 | 6.848 | 398,149 | +0.09(+1.33%) |
Feb 21, 2003 | 6.776 | 6.794 | 6.687 | 6.758 | 232,323 | +0.04(+0.62%) |
Feb 20, 2003 | 6.663 | 6.716 | 6.615 | 6.716 | 264,316 | +0.01(+0.09%) |
Feb 19, 2003 | 6.818 | 6.818 | 6.663 | 6.710 | 258,789 | -0.01(-0.18%) |
Feb 18, 2003 | 6.692 | 6.746 | 6.663 | 6.722 | 268,336 | +0.04(+0.54%) |
Feb 14, 2003 | 6.734 | 6.782 | 6.657 | 6.687 | 349,072 | -0.05(-0.71%) |
Feb 13, 2003 | 6.746 | 6.746 | 6.657 | 6.734 | 351,249 | +0.01(+0.09%) |
Feb 12, 2003 | 6.776 | 6.806 | 6.698 | 6.728 | 200,163 | -0.04(-0.53%) |
Feb 11, 2003 | 6.806 | 6.812 | 6.722 | 6.764 | 242,373 | -0.05(-0.79%) |
Feb 10, 2003 | 6.836 | 6.848 | 6.716 | 6.818 | 203,848 | +0.08(+1.24%) |
Feb 07, 2003 | 6.895 | 6.901 | 6.734 | 6.734 | 159,460 | -0.14(-2.08%) |
Feb 06, 2003 | 6.842 | 6.913 | 6.806 | 6.878 | 335,002 | +0.10(+1.41%) |
Feb 05, 2003 | 6.776 | 6.794 | 6.716 | 6.782 | 342,372 | +0.05(+0.71%) |
Feb 04, 2003 | 6.716 | 6.770 | 6.687 | 6.734 | 539,018 | +0.03(+0.45%) |
Feb 03, 2003 | 6.716 | 6.824 | 6.704 | 6.704 | 367,999 | -0.07(-1.06%) |
Jan 31, 2003 | 6.746 | 6.806 | 6.681 | 6.776 | 437,345 | +0.09(+1.34%) |
Jan 30, 2003 | 6.776 | 6.776 | 6.675 | 6.687 | 300,999 | -0.03(-0.44%) |
Jan 29, 2003 | 6.746 | 6.752 | 6.651 | 6.716 | 247,063 | +0.03(+0.45%) |
Jan 28, 2003 | 6.746 | 6.806 | 6.669 | 6.687 | 611,546 | -0.09(-1.32%) |
Jan 27, 2003 | 6.854 | 6.854 | 6.681 | 6.776 | 777,372 | -0.03(-0.44%) |
Jan 24, 2003 | 6.860 | 6.866 | 6.770 | 6.806 | 253,429 | -0.05(-0.78%) |
Jan 23, 2003 | 6.776 | 6.860 | 6.687 | 6.860 | 347,564 | +0.08(+1.14%) |
Jan 22, 2003 | 6.716 | 6.806 | 6.692 | 6.782 | 215,573 | +0.05(+0.71%) |
Jan 21, 2003 | 6.955 | 6.961 | 6.681 | 6.734 | 520,593 | -0.22(-3.18%) |
Jan 17, 2003 | 6.895 | 6.955 | 6.782 | 6.955 | 855,762 | +0.09(+1.30%) |
Jan 16, 2003 | 6.919 | 6.925 | 6.812 | 6.866 | 595,298 | -0.04(-0.52%) |
Jan 15, 2003 | 6.925 | 6.943 | 6.794 | 6.901 | 438,852 | +0.04(+0.52%) |
Jan 14, 2003 | 6.878 | 6.878 | 6.752 | 6.866 | 319,424 | +0.05(+0.70%) |
Jan 13, 2003 | 6.907 | 6.925 | 6.812 | 6.818 | 397,814 | -0.09(-1.30%) |
Jan 10, 2003 | 6.866 | 6.955 | 6.830 | 6.907 | 344,382 | +0.01(+0.09%) |
Jan 09, 2003 | 6.770 | 6.907 | 6.764 | 6.901 | 445,217 | +0.13(+1.94%) |
Jan 08, 2003 | 6.866 | 6.895 | 6.687 | 6.770 | 489,270 | -0.07(-0.96%) |
Jan 07, 2003 | 6.925 | 7.009 | 6.776 | 6.836 | 783,067 | -0.15(-2.14%) |
Jan 06, 2003 | 6.704 | 6.985 | 6.704 | 6.985 | 866,650 | +0.22(+3.27%) |
Jan 03, 2003 | 6.848 | 6.848 | 6.687 | 6.764 | 552,920 | -0.04(-0.61%) |