Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 7.920 | 8.267 | 7.726 | 7.900 | 99,398 | -0.26(-3.20%) |
Mar 28, 2003 | 8.316 | 8.316 | 8.016 | 8.161 | 41,368 | -0.16(-1.97%) |
Mar 27, 2003 | 8.403 | 8.412 | 8.209 | 8.325 | 93,185 | -0.08(-0.92%) |
Mar 26, 2003 | 8.036 | 8.595 | 7.997 | 8.403 | 158,267 | +0.22(+2.72%) |
Mar 25, 2003 | 7.978 | 8.306 | 7.823 | 8.180 | 33,443 | +0.16(+2.05%) |
Mar 24, 2003 | 8.045 | 8.151 | 7.978 | 8.016 | 41,933 | -0.15(-1.89%) |
Mar 21, 2003 | 8.026 | 8.248 | 7.852 | 8.171 | 9,867,343 | +0.35(+4.44%) |
Mar 20, 2003 | 7.726 | 7.968 | 7.726 | 7.823 | 2,567,787 | -0.02(-0.25%) |
Mar 19, 2003 | 7.920 | 7.920 | 7.794 | 7.842 | 31,889 | +0.05(+0.62%) |
Mar 18, 2003 | 7.678 | 7.910 | 7.678 | 7.794 | 53,426 | +0.03(+0.37%) |
Mar 17, 2003 | 7.070 | 7.968 | 6.992 | 7.765 | 75,791 | +0.65(+9.09%) |
Mar 14, 2003 | 6.954 | 7.195 | 6.954 | 7.118 | 35,617 | +0.14(+2.08%) |
Mar 13, 2003 | 6.761 | 7.002 | 6.664 | 6.973 | 35,099 | +0.21(+3.14%) |
Mar 12, 2003 | 6.944 | 6.944 | 6.712 | 6.761 | 21,329 | -0.19(-2.78%) |
Mar 11, 2003 | 6.741 | 7.108 | 6.712 | 6.954 | 48,456 | +0.21(+3.15%) |
Mar 10, 2003 | 6.857 | 6.857 | 6.625 | 6.741 | 23,399 | -0.03(-0.43%) |
Mar 07, 2003 | 6.712 | 6.857 | 6.616 | 6.770 | 34,996 | +0.01(+0.14%) |
Mar 06, 2003 | 6.819 | 6.848 | 6.703 | 6.761 | 17,498 | -0.05(-0.71%) |
Mar 05, 2003 | 6.683 | 6.886 | 6.683 | 6.809 | 26,402 | +0.08(+1.13%) |
Mar 04, 2003 | 6.770 | 6.848 | 6.664 | 6.733 | 16,669 | -0.10(-1.40%) |
Mar 03, 2003 | 7.060 | 7.099 | 6.761 | 6.828 | 27,955 | -0.22(-3.15%) |
Feb 28, 2003 | 7.147 | 7.244 | 7.050 | 7.050 | 58,189 | -0.03(-0.41%) |
Feb 27, 2003 | 6.674 | 7.244 | 6.674 | 7.079 | 75,998 | +0.35(+5.16%) |
Feb 26, 2003 | 6.857 | 6.857 | 6.577 | 6.732 | 34,478 | -0.13(-1.83%) |
Feb 25, 2003 | 6.712 | 6.857 | 6.529 | 6.857 | 37,067 | +0.14(+2.01%) |
Feb 24, 2003 | 6.848 | 6.848 | 6.587 | 6.722 | 26,195 | +0.03(+0.42%) |
Feb 21, 2003 | 6.181 | 6.906 | 6.181 | 6.694 | 80,761 | +0.51(+8.30%) |
Feb 20, 2003 | 6.471 | 6.471 | 6.181 | 6.181 | 30,854 | -0.08(-1.23%) |
Feb 19, 2003 | 6.452 | 6.452 | 6.191 | 6.258 | 54,979 | -0.07(-1.07%) |
Feb 18, 2003 | 6.162 | 6.336 | 6.007 | 6.326 | 33,546 | +0.16(+2.66%) |
Feb 14, 2003 | 6.075 | 6.355 | 5.988 | 6.162 | 33,443 | +0.05(+0.79%) |
Feb 13, 2003 | 6.258 | 6.326 | 6.036 | 6.114 | 156,448 | -0.15(-2.47%) |
Feb 12, 2003 | 6.297 | 6.471 | 6.268 | 6.268 | 38,102 | -0.08(-1.22%) |
Feb 11, 2003 | 6.423 | 6.529 | 6.287 | 6.345 | 45,764 | +0.00(+0.00%) |
Feb 10, 2003 | 6.374 | 6.481 | 6.287 | 6.345 | 54,772 | -0.03(-0.45%) |
Feb 07, 2003 | 6.510 | 6.799 | 6.287 | 6.374 | 76,205 | -0.07(-1.05%) |
Feb 06, 2003 | 6.423 | 6.568 | 6.355 | 6.442 | 27,645 | +0.09(+1.37%) |
Feb 05, 2003 | 6.423 | 6.664 | 6.278 | 6.355 | 49,699 | -0.06(-0.90%) |
Feb 04, 2003 | 6.664 | 6.664 | 6.374 | 6.413 | 40,069 | -0.17(-2.57%) |
Feb 03, 2003 | 6.326 | 6.751 | 6.287 | 6.582 | 41,933 | +0.28(+4.36%) |
Jan 31, 2003 | 6.423 | 6.596 | 6.287 | 6.307 | 35,514 | -0.14(-2.25%) |
Jan 30, 2003 | 6.606 | 6.886 | 6.423 | 6.452 | 58,260 | -0.15(-2.34%) |
Jan 29, 2003 | 6.490 | 6.625 | 6.345 | 6.606 | 72,581 | +0.04(+0.59%) |
Jan 28, 2003 | 6.529 | 6.722 | 6.384 | 6.568 | 34,375 | +0.14(+2.10%) |
Jan 27, 2003 | 6.423 | 6.529 | 6.326 | 6.432 | 48,249 | +0.01(+0.15%) |
Jan 24, 2003 | 6.751 | 6.751 | 6.374 | 6.423 | 87,698 | -0.33(-4.86%) |
Jan 23, 2003 | 6.732 | 6.915 | 6.712 | 6.751 | 57,050 | +0.16(+2.49%) |
Jan 22, 2003 | 6.799 | 6.886 | 6.568 | 6.587 | 84,488 | -0.33(-4.75%) |
Jan 21, 2003 | 7.099 | 7.157 | 6.838 | 6.915 | 109,752 | -0.28(-3.89%) |
Jan 17, 2003 | 7.282 | 7.292 | 7.282 | 7.195 | 42,969 | -0.01(-0.13%) |
Jan 16, 2003 | 7.147 | 7.408 | 7.060 | 7.205 | 65,540 | +0.02(+0.27%) |
Jan 15, 2003 | 7.176 | 7.437 | 7.070 | 7.186 | 54,358 | -0.06(-0.80%) |
Jan 14, 2003 | 7.176 | 7.340 | 7.070 | 7.244 | 59,742 | +0.08(+1.08%) |
Jan 13, 2003 | 7.437 | 7.437 | 7.157 | 7.166 | 101,779 | -0.26(-3.50%) |
Jan 10, 2003 | 7.350 | 7.620 | 7.292 | 7.426 | 68,646 | -0.17(-2.30%) |
Jan 09, 2003 | 7.437 | 7.601 | 7.060 | 7.601 | 89,561 | +0.26(+3.55%) |
Jan 08, 2003 | 7.514 | 7.514 | 7.215 | 7.340 | 103,539 | -0.05(-0.65%) |
Jan 07, 2003 | 7.582 | 7.659 | 7.244 | 7.388 | 75,376 | -0.16(-2.17%) |
Jan 06, 2003 | 7.794 | 7.794 | 7.514 | 7.553 | 89,872 | -0.18(-2.37%) |
Jan 03, 2003 | 7.852 | 7.881 | 7.640 | 7.736 | 60,984 | -0.08(-0.99%) |