Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 7.693 | 7.759 | 7.551 | 7.750 | 2,083,332 | +0.06(+0.75%) |
Mar 28, 2003 | 7.684 | 7.715 | 7.635 | 7.693 | 13,360 | +0.04(+0.46%) |
Mar 27, 2003 | 7.852 | 7.852 | 7.649 | 7.657 | 20,833 | -0.04(-0.57%) |
Mar 26, 2003 | 7.609 | 7.807 | 7.520 | 7.702 | 27,173 | -0.03(-0.34%) |
Mar 25, 2003 | 7.534 | 7.728 | 7.529 | 7.728 | 42,812 | +0.19(+2.58%) |
Mar 24, 2003 | 7.961 | 7.961 | 7.507 | 7.534 | 53,441 | -0.47(-5.90%) |
Mar 21, 2003 | 8.395 | 8.397 | 7.949 | 8.006 | 4,234,598 | -0.32(-3.82%) |
Mar 20, 2003 | 8.386 | 8.390 | 8.250 | 8.324 | 19,248 | -0.07(-0.79%) |
Mar 19, 2003 | 8.563 | 8.563 | 8.280 | 8.390 | 14,492 | -0.23(-2.71%) |
Mar 18, 2003 | 8.677 | 8.677 | 8.501 | 8.624 | 10,416 | -0.06(-0.66%) |
Mar 17, 2003 | 8.611 | 8.744 | 8.501 | 8.682 | 39,402 | +0.00(+0.00%) |
Mar 14, 2003 | 8.655 | 8.766 | 8.655 | 8.682 | 8,378 | -0.02(-0.20%) |
Mar 13, 2003 | 8.677 | 8.722 | 8.589 | 8.699 | 19,701 | +0.02(+0.25%) |
Mar 12, 2003 | 8.611 | 8.677 | 8.523 | 8.677 | 55,027 | +0.02(+0.25%) |
Mar 11, 2003 | 8.717 | 8.717 | 8.633 | 8.655 | 51,177 | -0.06(-0.66%) |
Mar 10, 2003 | 8.686 | 8.717 | 8.669 | 8.713 | 50,271 | +0.02(+0.25%) |
Mar 07, 2003 | 8.669 | 8.766 | 8.669 | 8.691 | 31,702 | +0.00(+0.05%) |
Mar 06, 2003 | 8.655 | 8.691 | 8.655 | 8.686 | 18,342 | -0.01(-0.10%) |
Mar 05, 2003 | 8.766 | 8.766 | 8.647 | 8.695 | 62,726 | +0.01(+0.10%) |
Mar 04, 2003 | 8.673 | 8.717 | 8.616 | 8.686 | 32,608 | +0.03(+0.31%) |
Mar 03, 2003 | 8.673 | 8.677 | 8.607 | 8.659 | 51,403 | -0.01(-0.16%) |
Feb 28, 2003 | 8.616 | 8.677 | 8.602 | 8.673 | 61,820 | +0.04(+0.51%) |
Feb 27, 2003 | 8.523 | 8.704 | 8.523 | 8.629 | 51,177 | +0.04(+0.46%) |
Feb 26, 2003 | 8.501 | 8.589 | 8.501 | 8.589 | 20,153 | +0.03(+0.31%) |
Feb 25, 2003 | 8.457 | 8.563 | 8.412 | 8.563 | 36,684 | +0.14(+1.62%) |
Feb 24, 2003 | 8.395 | 8.430 | 8.395 | 8.426 | 10,416 | -0.05(-0.63%) |
Feb 21, 2003 | 8.439 | 8.479 | 8.426 | 8.479 | 45,969 | +0.00(+0.05%) |
Feb 20, 2003 | 8.430 | 8.474 | 8.355 | 8.474 | 77,219 | +0.10(+1.21%) |
Feb 19, 2003 | 8.351 | 8.390 | 8.351 | 8.373 | 4,528 | -0.06(-0.73%) |
Feb 18, 2003 | 8.390 | 8.435 | 8.324 | 8.435 | 13,134 | +0.07(+0.79%) |
Feb 14, 2003 | 8.404 | 8.412 | 8.337 | 8.368 | 5,887 | +0.04(+0.48%) |
Feb 13, 2003 | 8.364 | 8.368 | 8.324 | 8.329 | 25,135 | -0.04(-0.48%) |
Feb 12, 2003 | 8.452 | 8.452 | 8.324 | 8.368 | 28,985 | +0.02(+0.26%) |
Feb 11, 2003 | 8.329 | 8.359 | 8.324 | 8.346 | 36,684 | +0.02(+0.21%) |
Feb 10, 2003 | 8.258 | 8.412 | 8.258 | 8.329 | 44,610 | +0.07(+0.86%) |
Feb 07, 2003 | 8.258 | 8.479 | 8.258 | 8.258 | 76,539 | -0.01(-0.16%) |
Feb 06, 2003 | 8.170 | 8.324 | 8.170 | 8.271 | 13,360 | -0.08(-1.00%) |
Feb 05, 2003 | 8.359 | 8.412 | 8.355 | 8.355 | 27,626 | -0.01(-0.16%) |
Feb 04, 2003 | 8.346 | 8.386 | 8.346 | 8.368 | 29,664 | +0.02(+0.21%) |
Feb 03, 2003 | 8.435 | 8.435 | 8.342 | 8.351 | 19,927 | +0.00(+0.05%) |
Jan 31, 2003 | 7.949 | 8.435 | 7.949 | 8.346 | 119,338 | +0.00(+0.00%) |
Jan 30, 2003 | 6.867 | 8.346 | 7.286 | 8.346 | 185,960 | +1.48(+21.54%) |
Jan 29, 2003 | 6.854 | 6.871 | 6.756 | 6.867 | 14,039 | -0.12(-1.71%) |
Jan 28, 2003 | 6.964 | 6.991 | 6.964 | 6.986 | 13,360 | +0.06(+0.83%) |
Jan 27, 2003 | 6.977 | 6.977 | 6.889 | 6.929 | 38,949 | +0.04(+0.58%) |
Jan 24, 2003 | 6.845 | 7.066 | 6.805 | 6.889 | 30,344 | -0.00(-0.06%) |
Jan 23, 2003 | 6.845 | 6.968 | 6.845 | 6.893 | 21,739 | -0.06(-0.89%) |
Jan 22, 2003 | 6.964 | 6.964 | 6.871 | 6.955 | 2,943 | -0.01(-0.19%) |
Jan 21, 2003 | 6.915 | 6.973 | 6.911 | 6.968 | 6,114 | +0.10(+1.48%) |
Jan 17, 2003 | 6.867 | 7.057 | 6.867 | 6.867 | 7,925 | +0.00(+0.00%) |
Jan 16, 2003 | 7.013 | 7.013 | 6.867 | 6.867 | 7,019 | -0.07(-1.02%) |
Jan 15, 2003 | 6.867 | 7.021 | 6.867 | 6.938 | 51,856 | -0.12(-1.75%) |
Jan 14, 2003 | 6.982 | 7.061 | 6.982 | 7.061 | 679 | +0.19(+2.83%) |
Jan 13, 2003 | 6.955 | 6.986 | 6.867 | 6.867 | 18,795 | -0.12(-1.71%) |
Jan 10, 2003 | 6.933 | 7.044 | 6.933 | 6.986 | 3,849 | -0.08(-1.06%) |
Jan 09, 2003 | 6.871 | 7.061 | 6.871 | 7.061 | 13,360 | +0.19(+2.83%) |
Jan 08, 2003 | 6.955 | 6.955 | 6.779 | 6.867 | 14,492 | -0.04(-0.64%) |
Jan 07, 2003 | 7.008 | 7.008 | 6.779 | 6.911 | 10,643 | -0.15(-2.19%) |
Jan 06, 2003 | 6.986 | 7.176 | 6.867 | 7.066 | 14,945 | +0.18(+2.63%) |
Jan 03, 2003 | 6.845 | 7.021 | 6.779 | 6.885 | 14,492 | -0.10(-1.39%) |