Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 7.050 | 7.200 | 7.050 | 7.130 | 5,400 | +0.16(+2.30%) |
Mar 28, 2003 | 6.840 | 7.100 | 6.840 | 6.970 | 400,000 | +0.07(+1.01%) |
Mar 27, 2003 | 6.830 | 6.990 | 6.780 | 6.900 | 22,300 | -0.05(-0.72%) |
Mar 26, 2003 | 6.750 | 6.950 | 6.750 | 6.950 | 7,300 | +0.11(+1.61%) |
Mar 25, 2003 | 6.810 | 7.050 | 6.810 | 6.840 | 2,700 | +0.03(+0.44%) |
Mar 24, 2003 | 7.050 | 7.050 | 6.760 | 6.810 | 5,500 | -0.21(-2.99%) |
Mar 21, 2003 | 7.040 | 7.050 | 6.730 | 7.020 | 3,100 | -0.03(-0.43%) |
Mar 20, 2003 | 7.040 | 7.050 | 6.920 | 7.050 | 260,000 | +0.10(+1.44%) |
Mar 19, 2003 | 6.500 | 6.999 | 6.500 | 6.950 | 37,800 | +0.45(+6.92%) |
Mar 18, 2003 | 6.680 | 6.680 | 6.490 | 6.500 | 10,500 | -0.22(-3.32%) |
Mar 17, 2003 | 6.650 | 6.810 | 6.540 | 6.723 | 4,100 | +0.17(+2.64%) |
Mar 14, 2003 | 6.500 | 6.660 | 6.500 | 6.550 | 5,400 | +0.05(+0.77%) |
Mar 13, 2003 | 6.300 | 7.110 | 6.300 | 6.500 | 14,000 | +0.25(+4.00%) |
Mar 12, 2003 | 6.450 | 6.450 | 6.010 | 6.250 | 23,500 | -0.14(-2.19%) |
Mar 11, 2003 | 6.810 | 6.910 | 6.390 | 6.390 | 7,400 | -0.43(-6.30%) |
Mar 10, 2003 | 7.090 | 7.280 | 6.780 | 6.820 | 10,000 | -0.30(-4.21%) |
Mar 07, 2003 | 7.020 | 7.300 | 6.870 | 7.120 | 14,400 | +0.12(+1.71%) |
Mar 06, 2003 | 6.940 | 7.150 | 6.700 | 7.000 | 14,800 | +0.00(+0.00%) |
Mar 05, 2003 | 6.850 | 7.320 | 6.640 | 7.000 | 13,100 | +0.14(+2.04%) |
Mar 04, 2003 | 7.590 | 7.700 | 6.560 | 6.860 | 12,500 | -0.60(-8.04%) |
Mar 03, 2003 | 7.530 | 7.660 | 7.290 | 7.460 | 3,400 | -0.21(-2.74%) |
Feb 28, 2003 | 7.330 | 7.670 | 7.330 | 7.670 | 12,000 | +0.31(+4.21%) |
Feb 27, 2003 | 7.200 | 7.480 | 7.200 | 7.360 | 2,900 | -0.14(-1.87%) |
Feb 26, 2003 | 7.790 | 7.930 | 6.880 | 7.500 | 26,300 | -0.22(-2.85%) |
Feb 25, 2003 | 7.490 | 7.720 | 7.490 | 7.720 | 1,700 | +0.30(+4.04%) |
Feb 24, 2003 | 7.520 | 7.520 | 7.420 | 7.420 | 6,100 | -0.10(-1.33%) |
Feb 21, 2003 | 7.570 | 7.570 | 7.520 | 7.520 | 1,800 | -0.11(-1.44%) |
Feb 20, 2003 | 7.800 | 7.800 | 7.590 | 7.630 | 2,600 | -0.06(-0.78%) |
Feb 19, 2003 | 7.520 | 7.820 | 7.520 | 7.690 | 2,500 | +0.19(+2.53%) |
Feb 18, 2003 | 7.450 | 7.520 | 7.450 | 7.500 | 1,100 | -0.03(-0.40%) |
Feb 14, 2003 | 7.450 | 7.530 | 7.450 | 7.530 | 1,000 | +0.08(+1.07%) |
Feb 13, 2003 | 7.480 | 7.480 | 7.450 | 7.450 | 1,400 | +0.00(+0.00%) |
Feb 12, 2003 | 7.810 | 7.810 | 7.450 | 7.450 | 2,600 | -0.11(-1.46%) |
Feb 11, 2003 | 7.860 | 7.860 | 7.330 | 7.560 | 8,100 | -0.40(-5.03%) |
Feb 10, 2003 | 7.960 | 7.960 | 7.960 | 7.960 | 400 | +0.07(+0.89%) |
Feb 07, 2003 | 8.040 | 8.040 | 7.840 | 7.890 | 25,400 | -0.18(-2.23%) |
Feb 06, 2003 | 8.250 | 8.250 | 8.070 | 8.070 | 2,600 | -0.17(-2.06%) |
Feb 05, 2003 | 7.690 | 8.240 | 7.690 | 8.240 | 21,100 | +0.51(+6.60%) |
Feb 04, 2003 | 7.510 | 7.940 | 7.510 | 7.730 | 5,000 | +0.23(+3.05%) |
Feb 03, 2003 | 7.640 | 7.950 | 7.500 | 7.501 | 8,100 | -0.17(-2.20%) |
Jan 31, 2003 | 7.490 | 7.690 | 7.450 | 7.670 | 3,900 | -0.02(-0.26%) |
Jan 30, 2003 | 7.350 | 7.690 | 7.480 | 7.690 | 2,300 | +0.34(+4.63%) |
Jan 29, 2003 | 7.420 | 7.420 | 7.350 | 7.350 | 6,400 | -0.27(-3.54%) |
Jan 28, 2003 | 7.770 | 7.770 | 7.350 | 7.620 | 4,500 | +0.05(+0.66%) |
Jan 27, 2003 | 7.640 | 7.650 | 7.400 | 7.570 | 5,800 | -0.14(-1.82%) |
Jan 24, 2003 | 7.900 | 7.900 | 7.710 | 7.710 | 3,200 | -0.19(-2.41%) |
Jan 23, 2003 | 7.600 | 7.940 | 7.600 | 7.900 | 143,800 | +0.22(+2.86%) |
Jan 22, 2003 | 7.720 | 7.730 | 7.680 | 7.680 | 900 | -0.06(-0.78%) |
Jan 21, 2003 | 7.950 | 7.950 | 7.740 | 7.740 | 56,400 | -0.09(-1.16%) |
Jan 17, 2003 | 8.000 | 8.000 | 7.790 | 7.831 | 4,700 | -0.17(-2.11%) |
Jan 16, 2003 | 8.010 | 8.010 | 8.000 | 8.000 | 1,300 | -0.10(-1.23%) |
Jan 15, 2003 | 8.030 | 8.190 | 8.030 | 8.100 | 15,500 | -0.07(-0.86%) |
Jan 14, 2003 | 8.000 | 8.270 | 7.980 | 8.170 | 23,000 | +0.27(+3.42%) |
Jan 13, 2003 | 7.710 | 7.970 | 7.690 | 7.900 | 64,300 | +0.20(+2.60%) |
Jan 10, 2003 | 7.700 | 7.700 | 7.650 | 7.700 | 32,100 | +0.00(+0.00%) |
Jan 09, 2003 | 7.360 | 7.750 | 7.360 | 7.700 | 23,000 | +0.36(+4.90%) |
Jan 08, 2003 | 7.350 | 7.350 | 7.180 | 7.340 | 18,500 | -0.01(-0.14%) |
Jan 07, 2003 | 7.160 | 7.350 | 7.160 | 7.350 | 30,200 | +0.04(+0.55%) |
Jan 06, 2003 | 7.070 | 7.310 | 7.070 | 7.310 | 32,500 | +0.16(+2.24%) |