Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 6.571 | 6.571 | 6.533 | 6.533 | 1,048 | -0.07(-1.01%) |
Mar 28, 2003 | 6.619 | 6.705 | 6.581 | 6.600 | 51,168 | -0.03(-0.43%) |
Mar 27, 2003 | 6.695 | 6.695 | 6.619 | 6.628 | 3,145 | -0.08(-1.14%) |
Mar 26, 2003 | 6.628 | 6.705 | 6.609 | 6.705 | 3,355 | +0.00(+0.00%) |
Mar 25, 2003 | 6.609 | 6.705 | 6.609 | 6.705 | 2,411 | +0.10(+1.59%) |
Mar 24, 2003 | 6.628 | 6.714 | 6.585 | 6.600 | 17,405 | -0.03(-0.43%) |
Mar 21, 2003 | 6.743 | 6.743 | 6.609 | 6.628 | 9,541 | -0.14(-2.11%) |
Mar 20, 2003 | 6.752 | 6.771 | 6.752 | 6.771 | 419 | -0.05(-0.70%) |
Mar 19, 2003 | 6.819 | 6.819 | 6.819 | 6.819 | 2,831 | +0.00(+0.00%) |
Mar 18, 2003 | 6.695 | 6.819 | 6.695 | 6.819 | 3,565 | -0.05(-0.69%) |
Mar 17, 2003 | 6.824 | 6.867 | 6.819 | 6.867 | 1,572 | +0.00(+0.00%) |
Mar 14, 2003 | 6.867 | 6.867 | 6.867 | 6.867 | 104 | +0.05(+0.77%) |
Mar 13, 2003 | 6.800 | 6.814 | 6.800 | 6.814 | 209 | +0.09(+1.35%) |
Mar 12, 2003 | 6.676 | 6.781 | 6.666 | 6.724 | 19,922 | +0.05(+0.71%) |
Mar 11, 2003 | 6.819 | 6.819 | 6.676 | 6.676 | 4,928 | -0.04(-0.57%) |
Mar 10, 2003 | 6.686 | 6.762 | 6.686 | 6.714 | 2,935 | -0.05(-0.71%) |
Mar 07, 2003 | 6.705 | 6.762 | 6.705 | 6.762 | 17,300 | -0.03(-0.42%) |
Mar 06, 2003 | 6.724 | 6.800 | 6.581 | 6.790 | 8,597 | +0.06(+0.85%) |
Mar 05, 2003 | 6.781 | 6.781 | 6.724 | 6.733 | 5,452 | -0.14(-1.99%) |
Mar 04, 2003 | 6.870 | 6.870 | 6.870 | 6.870 | 0 | +0.00(+0.00%) |
Mar 03, 2003 | 6.867 | 6.870 | 6.867 | 6.870 | 1,467 | +0.10(+1.45%) |
Feb 28, 2003 | 6.800 | 6.800 | 6.771 | 6.771 | 1,467 | -0.10(-1.53%) |
Feb 27, 2003 | 6.771 | 6.914 | 6.771 | 6.876 | 39,005 | -0.04(-0.57%) |
Feb 26, 2003 | 6.991 | 7.010 | 6.915 | 6.915 | 15,727 | -0.16(-2.28%) |
Feb 25, 2003 | 6.991 | 7.077 | 6.991 | 7.077 | 2,726 | +0.07(+0.95%) |
Feb 24, 2003 | 7.010 | 7.019 | 7.000 | 7.010 | 14,260 | -0.02(-0.27%) |
Feb 21, 2003 | 6.991 | 7.124 | 6.981 | 7.029 | 21,285 | +0.05(+0.68%) |
Feb 20, 2003 | 7.134 | 7.153 | 6.981 | 6.981 | 19,817 | -0.18(-2.49%) |
Feb 19, 2003 | 7.201 | 7.201 | 7.134 | 7.160 | 6,710 | +0.01(+0.09%) |
Feb 18, 2003 | 7.439 | 7.439 | 7.105 | 7.153 | 62,911 | -0.30(-3.97%) |
Feb 14, 2003 | 7.677 | 7.677 | 7.315 | 7.449 | 18,034 | -0.30(-3.82%) |
Feb 13, 2003 | 7.439 | 7.754 | 7.439 | 7.744 | 8,073 | +0.40(+5.45%) |
Feb 12, 2003 | 7.391 | 7.410 | 7.296 | 7.344 | 21,180 | -0.05(-0.65%) |
Feb 11, 2003 | 7.391 | 7.391 | 7.372 | 7.391 | 1,782 | -0.06(-0.81%) |
Feb 10, 2003 | 7.451 | 7.451 | 7.451 | 7.451 | 314 | +0.06(+0.81%) |
Feb 07, 2003 | 7.391 | 7.458 | 7.391 | 7.391 | 4,298 | +0.00(+0.00%) |
Feb 06, 2003 | 7.391 | 7.391 | 7.391 | 7.391 | 6,291 | +0.02(+0.26%) |
Feb 05, 2003 | 7.372 | 7.372 | 7.372 | 7.372 | 0 | +0.00(+0.00%) |
Feb 04, 2003 | 7.372 | 7.372 | 7.372 | 7.372 | 104 | -0.04(-0.51%) |
Jan 31, 2003 | 7.410 | 7.410 | 7.410 | 7.410 | 104 | +0.02(+0.26%) |
Jan 30, 2003 | 7.391 | 7.391 | 7.334 | 7.391 | 9,331 | +0.00(+0.00%) |
Jan 29, 2003 | 7.620 | 7.620 | 7.391 | 7.391 | 3,145 | -0.23(-3.00%) |
Jan 28, 2003 | 7.620 | 7.620 | 7.620 | 7.620 | 104 | +0.00(+0.00%) |
Jan 27, 2003 | 7.639 | 7.639 | 7.620 | 7.620 | 16,776 | -0.03(-0.37%) |
Jan 24, 2003 | 7.649 | 7.649 | 7.649 | 7.649 | 209 | +0.02(+0.25%) |
Jan 23, 2003 | 7.630 | 7.630 | 7.630 | 7.630 | 524 | +0.00(+0.00%) |
Jan 22, 2003 | 7.639 | 7.639 | 7.630 | 7.630 | 2,935 | -0.03(-0.37%) |
Jan 21, 2003 | 7.668 | 7.668 | 7.658 | 7.658 | 1,258 | +0.02(+0.25%) |
Jan 17, 2003 | 7.658 | 7.658 | 7.639 | 7.639 | 1,153 | -0.04(-0.51%) |
Jan 16, 2003 | 7.639 | 7.867 | 7.630 | 7.678 | 3,774 | -0.19(-2.41%) |
Jan 15, 2003 | 7.725 | 7.868 | 7.725 | 7.868 | 1,467 | +0.14(+1.85%) |
Jan 14, 2003 | 7.725 | 7.725 | 7.725 | 7.725 | 0 | +0.00(+0.00%) |
Jan 13, 2003 | 7.630 | 7.735 | 7.630 | 7.725 | 11,638 | +0.10(+1.38%) |
Jan 10, 2003 | 7.696 | 7.696 | 7.582 | 7.620 | 6,396 | -0.01(-0.13%) |
Jan 09, 2003 | 7.477 | 7.630 | 7.477 | 7.630 | 1,677 | +0.26(+3.49%) |
Jan 08, 2003 | 7.372 | 7.477 | 7.372 | 7.372 | 4,298 | -0.04(-0.51%) |
Jan 07, 2003 | 7.372 | 7.525 | 7.372 | 7.410 | 1,258 | +0.11(+1.57%) |
Jan 06, 2003 | 7.296 | 7.296 | 7.296 | 7.296 | 2,097 | +0.14(+2.00%) |
Jan 03, 2003 | 7.048 | 7.153 | 7.038 | 7.153 | 12,058 | +0.10(+1.35%) |