Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 7.919 | 8.266 | 7.726 | 7.900 | 99,408 | -0.26(-3.20%) |
Mar 28, 2003 | 8.315 | 8.315 | 8.015 | 8.160 | 41,372 | -0.16(-1.97%) |
Mar 27, 2003 | 8.402 | 8.411 | 8.209 | 8.324 | 93,195 | -0.08(-0.92%) |
Mar 26, 2003 | 8.035 | 8.594 | 7.996 | 8.402 | 158,284 | +0.22(+2.72%) |
Mar 25, 2003 | 7.977 | 8.305 | 7.822 | 8.180 | 33,446 | +0.16(+2.05%) |
Mar 24, 2003 | 8.044 | 8.151 | 7.977 | 8.015 | 41,938 | -0.15(-1.89%) |
Mar 21, 2003 | 8.025 | 8.247 | 7.851 | 8.170 | 9,868,384 | +0.35(+4.44%) |
Mar 20, 2003 | 7.726 | 7.967 | 7.726 | 7.822 | 2,568,058 | -0.02(-0.25%) |
Mar 19, 2003 | 7.919 | 7.919 | 7.793 | 7.842 | 31,892 | +0.05(+0.62%) |
Mar 18, 2003 | 7.677 | 7.909 | 7.677 | 7.793 | 53,432 | +0.03(+0.37%) |
Mar 17, 2003 | 7.069 | 7.967 | 6.992 | 7.764 | 75,799 | +0.65(+9.09%) |
Mar 14, 2003 | 6.953 | 7.195 | 6.953 | 7.117 | 35,621 | +0.14(+2.08%) |
Mar 13, 2003 | 6.760 | 7.001 | 6.663 | 6.972 | 35,103 | +0.21(+3.14%) |
Mar 12, 2003 | 6.943 | 6.943 | 6.712 | 6.760 | 21,331 | -0.19(-2.78%) |
Mar 11, 2003 | 6.741 | 7.108 | 6.712 | 6.953 | 48,461 | +0.21(+3.15%) |
Mar 10, 2003 | 6.857 | 6.857 | 6.625 | 6.741 | 23,402 | -0.03(-0.43%) |
Mar 07, 2003 | 6.712 | 6.857 | 6.615 | 6.770 | 35,000 | +0.01(+0.14%) |
Mar 06, 2003 | 6.818 | 6.847 | 6.702 | 6.760 | 17,500 | -0.05(-0.71%) |
Mar 05, 2003 | 6.683 | 6.886 | 6.683 | 6.808 | 26,405 | +0.08(+1.13%) |
Mar 04, 2003 | 6.770 | 6.847 | 6.663 | 6.732 | 16,671 | -0.10(-1.40%) |
Mar 03, 2003 | 7.059 | 7.098 | 6.760 | 6.828 | 27,958 | -0.22(-3.15%) |
Feb 28, 2003 | 7.146 | 7.243 | 7.050 | 7.050 | 58,195 | -0.03(-0.41%) |
Feb 27, 2003 | 6.673 | 7.243 | 6.673 | 7.079 | 76,006 | +0.35(+5.17%) |
Feb 26, 2003 | 6.857 | 6.857 | 6.576 | 6.731 | 34,482 | -0.13(-1.83%) |
Feb 25, 2003 | 6.712 | 6.857 | 6.528 | 6.857 | 37,071 | +0.14(+2.01%) |
Feb 24, 2003 | 6.847 | 6.847 | 6.586 | 6.721 | 26,198 | +0.03(+0.42%) |
Feb 21, 2003 | 6.181 | 6.905 | 6.181 | 6.693 | 80,769 | +0.51(+8.30%) |
Feb 20, 2003 | 6.470 | 6.470 | 6.181 | 6.181 | 30,858 | -0.08(-1.23%) |
Feb 19, 2003 | 6.451 | 6.451 | 6.190 | 6.258 | 54,985 | -0.07(-1.07%) |
Feb 18, 2003 | 6.161 | 6.335 | 6.007 | 6.325 | 33,550 | +0.16(+2.66%) |
Feb 14, 2003 | 6.074 | 6.354 | 5.987 | 6.161 | 33,446 | +0.05(+0.79%) |
Feb 13, 2003 | 6.258 | 6.325 | 6.036 | 6.113 | 156,465 | -0.15(-2.47%) |
Feb 12, 2003 | 6.296 | 6.470 | 6.267 | 6.267 | 38,106 | -0.08(-1.22%) |
Feb 11, 2003 | 6.422 | 6.528 | 6.287 | 6.345 | 45,769 | +0.00(+0.00%) |
Feb 10, 2003 | 6.374 | 6.480 | 6.287 | 6.345 | 54,778 | -0.03(-0.45%) |
Feb 07, 2003 | 6.509 | 6.799 | 6.287 | 6.374 | 76,213 | -0.07(-1.05%) |
Feb 06, 2003 | 6.422 | 6.567 | 6.354 | 6.441 | 27,648 | +0.09(+1.37%) |
Feb 05, 2003 | 6.422 | 6.663 | 6.277 | 6.354 | 49,704 | -0.06(-0.90%) |
Feb 04, 2003 | 6.663 | 6.663 | 6.374 | 6.412 | 40,074 | -0.17(-2.57%) |
Feb 03, 2003 | 6.325 | 6.750 | 6.287 | 6.581 | 41,938 | +0.28(+4.36%) |
Jan 31, 2003 | 6.422 | 6.596 | 6.287 | 6.306 | 35,517 | -0.14(-2.25%) |
Jan 30, 2003 | 6.605 | 6.886 | 6.422 | 6.451 | 58,266 | -0.15(-2.34%) |
Jan 29, 2003 | 6.490 | 6.625 | 6.345 | 6.605 | 72,589 | +0.04(+0.59%) |
Jan 28, 2003 | 6.528 | 6.721 | 6.383 | 6.567 | 34,378 | +0.14(+2.10%) |
Jan 27, 2003 | 6.422 | 6.528 | 6.325 | 6.432 | 48,254 | +0.01(+0.15%) |
Jan 24, 2003 | 6.750 | 6.750 | 6.374 | 6.422 | 87,707 | -0.33(-4.86%) |
Jan 23, 2003 | 6.731 | 6.914 | 6.712 | 6.750 | 57,056 | +0.16(+2.49%) |
Jan 22, 2003 | 6.799 | 6.886 | 6.567 | 6.586 | 84,497 | -0.33(-4.75%) |
Jan 21, 2003 | 7.098 | 7.156 | 6.837 | 6.914 | 109,763 | -0.28(-3.89%) |
Jan 17, 2003 | 7.281 | 7.291 | 7.281 | 7.195 | 42,973 | -0.01(-0.13%) |
Jan 16, 2003 | 7.146 | 7.407 | 7.059 | 7.204 | 65,547 | +0.02(+0.27%) |
Jan 15, 2003 | 7.175 | 7.436 | 7.069 | 7.185 | 54,364 | -0.06(-0.80%) |
Jan 14, 2003 | 7.175 | 7.339 | 7.069 | 7.243 | 59,748 | +0.08(+1.08%) |
Jan 13, 2003 | 7.436 | 7.436 | 7.156 | 7.166 | 101,790 | -0.26(-3.50%) |
Jan 10, 2003 | 7.349 | 7.619 | 7.291 | 7.425 | 68,654 | -0.17(-2.30%) |
Jan 09, 2003 | 7.436 | 7.600 | 7.059 | 7.600 | 89,571 | +0.26(+3.55%) |
Jan 08, 2003 | 7.513 | 7.513 | 7.214 | 7.339 | 103,550 | -0.05(-0.65%) |
Jan 07, 2003 | 7.581 | 7.658 | 7.243 | 7.388 | 75,384 | -0.16(-2.17%) |
Jan 06, 2003 | 7.793 | 7.793 | 7.513 | 7.552 | 89,882 | -0.18(-2.37%) |
Jan 03, 2003 | 7.851 | 7.880 | 7.639 | 7.735 | 60,991 | -0.08(-0.99%) |