Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 7.585 | 7.605 | 7.431 | 7.563 | 221,344 | -0.04(-0.56%) |
Mar 28, 2003 | 7.602 | 7.645 | 7.557 | 7.605 | 291,691 | -0.01(-0.15%) |
Mar 27, 2003 | 7.529 | 7.628 | 7.518 | 7.616 | 283,164 | +0.04(+0.52%) |
Mar 26, 2003 | 7.473 | 7.647 | 7.422 | 7.577 | 454,057 | +0.12(+1.58%) |
Mar 25, 2003 | 7.512 | 7.523 | 7.445 | 7.459 | 275,703 | -0.05(-0.71%) |
Mar 24, 2003 | 7.487 | 7.512 | 7.411 | 7.512 | 139,272 | +0.03(+0.34%) |
Mar 21, 2003 | 7.459 | 7.554 | 7.374 | 7.487 | 204,645 | +0.03(+0.38%) |
Mar 20, 2003 | 7.386 | 7.543 | 7.349 | 7.459 | 277,124 | +0.07(+0.99%) |
Mar 19, 2003 | 7.507 | 7.540 | 7.360 | 7.386 | 229,870 | -0.12(-1.61%) |
Mar 18, 2003 | 7.515 | 7.515 | 7.357 | 7.507 | 182,262 | +0.03(+0.38%) |
Mar 17, 2003 | 7.417 | 7.478 | 7.380 | 7.478 | 348,537 | +0.09(+1.18%) |
Mar 14, 2003 | 7.318 | 7.445 | 7.245 | 7.391 | 199,316 | +0.08(+1.08%) |
Mar 13, 2003 | 7.211 | 7.388 | 7.183 | 7.312 | 308,389 | +0.13(+1.84%) |
Mar 12, 2003 | 7.205 | 7.205 | 7.104 | 7.180 | 417,462 | -0.00(-0.04%) |
Mar 11, 2003 | 7.177 | 7.290 | 7.110 | 7.183 | 330,417 | -0.01(-0.16%) |
Mar 10, 2003 | 7.205 | 7.211 | 7.149 | 7.194 | 265,755 | -0.06(-0.78%) |
Mar 07, 2003 | 7.248 | 7.304 | 7.183 | 7.250 | 183,328 | -0.01(-0.12%) |
Mar 06, 2003 | 7.248 | 7.318 | 7.177 | 7.259 | 266,110 | +0.00(+0.04%) |
Mar 05, 2003 | 7.208 | 7.287 | 7.177 | 7.256 | 320,114 | +0.05(+0.66%) |
Mar 04, 2003 | 7.250 | 7.262 | 7.208 | 7.208 | 299,507 | -0.05(-0.74%) |
Mar 03, 2003 | 7.318 | 7.318 | 7.245 | 7.262 | 238,397 | -0.04(-0.50%) |
Feb 28, 2003 | 7.276 | 7.329 | 7.205 | 7.298 | 152,063 | +0.04(+0.50%) |
Feb 27, 2003 | 7.290 | 7.304 | 7.234 | 7.262 | 246,924 | -0.05(-0.65%) |
Feb 26, 2003 | 7.248 | 7.346 | 7.205 | 7.310 | 293,467 | +0.06(+0.85%) |
Feb 25, 2003 | 7.234 | 7.529 | 7.177 | 7.248 | 441,622 | -0.01(-0.19%) |
Feb 24, 2003 | 7.163 | 7.290 | 7.107 | 7.262 | 423,502 | +0.08(+1.18%) |
Feb 21, 2003 | 7.144 | 7.214 | 7.127 | 7.177 | 229,515 | +0.03(+0.39%) |
Feb 20, 2003 | 7.169 | 7.234 | 7.121 | 7.149 | 241,240 | -0.03(-0.35%) |
Feb 19, 2003 | 7.121 | 7.225 | 7.113 | 7.174 | 474,664 | -0.00(-0.04%) |
Feb 18, 2003 | 7.189 | 7.239 | 7.135 | 7.177 | 259,715 | +0.02(+0.24%) |
Feb 14, 2003 | 7.149 | 7.203 | 6.896 | 7.160 | 464,005 | -0.01(-0.16%) |
Feb 13, 2003 | 7.262 | 7.341 | 7.135 | 7.172 | 521,206 | -0.10(-1.43%) |
Feb 12, 2003 | 7.346 | 7.388 | 7.276 | 7.276 | 244,793 | -0.08(-1.15%) |
Feb 11, 2003 | 7.422 | 7.501 | 7.250 | 7.360 | 306,613 | -0.04(-0.57%) |
Feb 10, 2003 | 7.177 | 7.402 | 7.177 | 7.402 | 481,414 | +0.20(+2.73%) |
Feb 07, 2003 | 7.431 | 7.433 | 7.205 | 7.205 | 536,484 | -0.25(-3.40%) |
Feb 06, 2003 | 7.529 | 7.557 | 7.402 | 7.459 | 170,537 | -0.09(-1.19%) |
Feb 05, 2003 | 7.692 | 7.709 | 7.529 | 7.549 | 292,046 | -0.15(-1.90%) |
Feb 04, 2003 | 7.782 | 7.782 | 7.684 | 7.695 | 907,759 | -0.05(-0.62%) |
Feb 03, 2003 | 7.740 | 7.811 | 7.740 | 7.743 | 171,959 | -0.03(-0.40%) |
Jan 31, 2003 | 7.698 | 7.791 | 7.698 | 7.774 | 199,671 | +0.06(+0.80%) |
Jan 30, 2003 | 7.796 | 7.811 | 7.698 | 7.712 | 261,846 | -0.06(-0.72%) |
Jan 29, 2003 | 7.664 | 7.811 | 7.645 | 7.768 | 305,191 | +0.10(+1.36%) |
Jan 28, 2003 | 7.642 | 7.732 | 7.642 | 7.664 | 342,852 | +0.02(+0.29%) |
Jan 27, 2003 | 7.706 | 7.726 | 7.588 | 7.642 | 715,904 | -0.06(-0.84%) |
Jan 24, 2003 | 7.712 | 7.723 | 7.599 | 7.706 | 357,419 | +0.01(+0.11%) |
Jan 23, 2003 | 7.630 | 7.796 | 7.622 | 7.698 | 358,129 | +0.10(+1.26%) |
Jan 22, 2003 | 7.726 | 7.768 | 7.557 | 7.602 | 235,200 | -0.08(-1.06%) |
Jan 21, 2003 | 7.661 | 7.749 | 7.628 | 7.684 | 349,958 | +0.03(+0.37%) |
Jan 17, 2003 | 7.690 | 7.690 | 7.656 | 7.656 | 148,865 | -0.01(-0.18%) |
Jan 16, 2003 | 7.692 | 7.726 | 7.670 | 7.670 | 442,332 | -0.02(-0.22%) |
Jan 15, 2003 | 7.740 | 7.740 | 7.670 | 7.687 | 349,247 | -0.01(-0.15%) |
Jan 14, 2003 | 7.754 | 7.768 | 7.684 | 7.698 | 245,148 | -0.04(-0.51%) |
Jan 13, 2003 | 7.754 | 7.763 | 7.684 | 7.737 | 257,228 | +0.03(+0.33%) |
Jan 10, 2003 | 7.740 | 7.805 | 7.684 | 7.712 | 185,460 | -0.04(-0.51%) |
Jan 09, 2003 | 7.811 | 7.867 | 7.681 | 7.751 | 260,425 | -0.02(-0.22%) |
Jan 08, 2003 | 7.726 | 7.853 | 7.701 | 7.768 | 176,933 | +0.10(+1.28%) |
Jan 07, 2003 | 7.847 | 7.867 | 7.557 | 7.670 | 555,669 | -0.25(-3.13%) |
Jan 06, 2003 | 7.836 | 7.954 | 7.743 | 7.918 | 326,509 | +0.08(+1.08%) |
Jan 03, 2003 | 7.881 | 7.937 | 7.833 | 7.833 | 251,188 | -0.05(-0.57%) |