Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 7.306 | 7.337 | 7.190 | 7.248 | 129,103 | -0.16(-2.20%) |
Mar 28, 2003 | 7.451 | 7.571 | 7.411 | 7.411 | 127,758 | -0.16(-2.09%) |
Mar 27, 2003 | 7.529 | 7.627 | 7.433 | 7.569 | 158,689 | -0.04(-0.47%) |
Mar 26, 2003 | 7.647 | 7.672 | 7.551 | 7.605 | 593,965 | -0.02(-0.26%) |
Mar 25, 2003 | 7.562 | 7.718 | 7.498 | 7.625 | 410,172 | +0.05(+0.71%) |
Mar 24, 2003 | 7.652 | 7.674 | 7.518 | 7.571 | 474,275 | -0.30(-3.83%) |
Mar 21, 2003 | 7.886 | 7.917 | 7.754 | 7.872 | 482,344 | +0.13(+1.73%) |
Mar 20, 2003 | 7.611 | 7.841 | 7.587 | 7.739 | 479,655 | +0.02(+0.32%) |
Mar 19, 2003 | 7.774 | 7.779 | 7.573 | 7.714 | 3,308,724 | -0.04(-0.57%) |
Mar 18, 2003 | 7.763 | 7.776 | 7.598 | 7.759 | 1,186,586 | +0.06(+0.81%) |
Mar 17, 2003 | 7.272 | 7.750 | 7.263 | 7.696 | 808,241 | +0.35(+4.70%) |
Mar 14, 2003 | 7.395 | 7.471 | 7.306 | 7.350 | 567,965 | -0.04(-0.57%) |
Mar 13, 2003 | 7.094 | 7.393 | 7.020 | 7.393 | 120,586 | +0.46(+6.56%) |
Mar 12, 2003 | 6.960 | 6.960 | 6.768 | 6.938 | 188,724 | +0.03(+0.45%) |
Mar 11, 2003 | 6.920 | 7.047 | 6.906 | 6.906 | 110,275 | -0.04(-0.61%) |
Mar 10, 2003 | 7.027 | 7.078 | 6.918 | 6.949 | 130,448 | -0.19(-2.63%) |
Mar 07, 2003 | 6.960 | 7.172 | 6.960 | 7.136 | 117,000 | +0.03(+0.38%) |
Mar 06, 2003 | 7.083 | 7.172 | 7.063 | 7.109 | 72,620 | -0.01(-0.13%) |
Mar 05, 2003 | 7.138 | 7.225 | 7.085 | 7.118 | 63,206 | +0.02(+0.31%) |
Mar 04, 2003 | 7.161 | 7.223 | 7.096 | 7.096 | 82,482 | -0.08(-1.09%) |
Mar 03, 2003 | 7.384 | 7.449 | 7.161 | 7.174 | 101,758 | -0.09(-1.23%) |
Feb 28, 2003 | 7.228 | 7.362 | 7.228 | 7.263 | 824,827 | +0.08(+1.09%) |
Feb 27, 2003 | 7.239 | 7.281 | 7.127 | 7.185 | 83,379 | +0.09(+1.26%) |
Feb 26, 2003 | 7.250 | 7.359 | 7.096 | 7.096 | 833,344 | -0.29(-3.87%) |
Feb 25, 2003 | 7.183 | 7.382 | 7.107 | 7.382 | 105,793 | +0.03(+0.39%) |
Feb 24, 2003 | 7.428 | 7.478 | 7.301 | 7.353 | 288,241 | -0.08(-1.05%) |
Feb 21, 2003 | 7.384 | 7.515 | 7.263 | 7.431 | 1,943,724 | +0.04(+0.60%) |
Feb 20, 2003 | 7.451 | 7.473 | 7.362 | 7.386 | 69,931 | -0.03(-0.39%) |
Feb 19, 2003 | 7.469 | 7.469 | 7.310 | 7.415 | 67,689 | -0.02(-0.33%) |
Feb 18, 2003 | 7.317 | 7.473 | 7.317 | 7.440 | 416,448 | +0.30(+4.19%) |
Feb 14, 2003 | 7.027 | 7.181 | 6.985 | 7.141 | 160,931 | +0.19(+2.76%) |
Feb 13, 2003 | 6.927 | 6.980 | 6.837 | 6.949 | 88,310 | -0.02(-0.22%) |
Feb 12, 2003 | 7.020 | 7.087 | 6.949 | 6.964 | 812,275 | -0.07(-1.01%) |
Feb 11, 2003 | 7.116 | 7.203 | 6.973 | 7.036 | 143,000 | -0.04(-0.63%) |
Feb 10, 2003 | 6.927 | 7.092 | 6.880 | 7.080 | 201,275 | +0.17(+2.39%) |
Feb 07, 2003 | 7.161 | 7.170 | 6.882 | 6.915 | 300,344 | -0.15(-2.05%) |
Feb 06, 2003 | 7.038 | 7.116 | 6.982 | 7.060 | 817,655 | +0.03(+0.48%) |
Feb 05, 2003 | 7.049 | 7.295 | 7.018 | 7.027 | 790,310 | -0.07(-0.94%) |
Feb 04, 2003 | 7.049 | 7.094 | 6.982 | 7.094 | 529,862 | -0.09(-1.24%) |
Feb 03, 2003 | 7.239 | 7.295 | 7.141 | 7.183 | 902,827 | +0.01(+0.19%) |
Jan 31, 2003 | 7.116 | 7.194 | 7.005 | 7.170 | 394,034 | -0.07(-0.96%) |
Jan 30, 2003 | 7.518 | 7.527 | 7.194 | 7.239 | 1,754,103 | -0.26(-3.42%) |
Jan 29, 2003 | 7.239 | 7.529 | 7.217 | 7.495 | 1,511,586 | +0.10(+1.36%) |
Jan 28, 2003 | 7.306 | 7.428 | 7.228 | 7.395 | 1,659,965 | +0.11(+1.56%) |
Jan 27, 2003 | 7.263 | 7.384 | 7.150 | 7.281 | 1,452,413 | -0.07(-0.94%) |
Jan 24, 2003 | 7.620 | 7.620 | 7.306 | 7.350 | 326,344 | -0.32(-4.22%) |
Jan 23, 2003 | 7.652 | 7.694 | 7.453 | 7.674 | 523,137 | +0.30(+4.05%) |
Jan 22, 2003 | 7.395 | 7.562 | 7.373 | 7.375 | 264,482 | -0.10(-1.31%) |
Jan 21, 2003 | 7.495 | 7.573 | 7.408 | 7.473 | 321,862 | -0.00(-0.03%) |
Jan 17, 2003 | 7.573 | 7.629 | 7.440 | 7.475 | 540,172 | -0.38(-4.83%) |
Jan 16, 2003 | 8.055 | 8.116 | 7.830 | 7.855 | 570,206 | -0.24(-3.00%) |
Jan 15, 2003 | 8.165 | 8.176 | 8.031 | 8.098 | 163,172 | -0.13(-1.63%) |
Jan 14, 2003 | 8.176 | 8.252 | 8.089 | 8.232 | 198,586 | +0.09(+1.12%) |
Jan 13, 2003 | 8.332 | 8.341 | 8.053 | 8.140 | 279,724 | -0.05(-0.57%) |
Jan 10, 2003 | 8.020 | 8.261 | 7.975 | 8.187 | 322,310 | +0.10(+1.27%) |
Jan 09, 2003 | 7.930 | 8.153 | 7.910 | 8.084 | 248,793 | +0.27(+3.51%) |
Jan 08, 2003 | 7.973 | 8.017 | 7.810 | 7.810 | 89,655 | -0.25(-3.13%) |
Jan 07, 2003 | 7.953 | 8.198 | 7.899 | 8.062 | 332,172 | +0.17(+2.18%) |
Jan 06, 2003 | 7.752 | 7.975 | 7.721 | 7.890 | 442,896 | +0.28(+3.63%) |
Jan 03, 2003 | 7.529 | 7.625 | 7.507 | 7.614 | 624,000 | +0.08(+1.10%) |