Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 6.950 | 7.076 | 6.659 | 6.659 | 196,139 | -0.29(-4.19%) |
Mar 28, 2003 | 7.049 | 7.089 | 6.857 | 6.950 | 140,941 | -0.20(-2.78%) |
Mar 27, 2003 | 7.076 | 7.148 | 6.904 | 7.148 | 269,785 | +0.17(+2.46%) |
Mar 26, 2003 | 6.844 | 6.983 | 6.824 | 6.976 | 328,158 | +0.17(+2.43%) |
Mar 25, 2003 | 6.652 | 6.831 | 6.646 | 6.811 | 416,020 | +0.19(+2.90%) |
Mar 24, 2003 | 6.818 | 6.818 | 6.613 | 6.619 | 230,316 | -0.19(-2.82%) |
Mar 21, 2003 | 6.613 | 6.877 | 6.573 | 6.811 | 464,715 | +0.20(+3.00%) |
Mar 20, 2003 | 6.593 | 6.626 | 6.566 | 6.613 | 209,598 | +0.02(+0.30%) |
Mar 19, 2003 | 6.540 | 6.679 | 6.540 | 6.593 | 430,689 | +0.12(+1.84%) |
Mar 18, 2003 | 6.414 | 6.520 | 6.348 | 6.474 | 319,387 | +0.06(+0.93%) |
Mar 17, 2003 | 6.070 | 6.434 | 6.070 | 6.414 | 211,564 | +0.34(+5.66%) |
Mar 14, 2003 | 6.150 | 6.183 | 6.031 | 6.070 | 169,069 | +0.01(+0.22%) |
Mar 13, 2003 | 5.971 | 6.084 | 5.945 | 6.057 | 225,930 | +0.15(+2.46%) |
Mar 12, 2003 | 5.951 | 5.984 | 5.832 | 5.912 | 174,816 | -0.07(-1.11%) |
Mar 11, 2003 | 5.951 | 6.004 | 5.872 | 5.978 | 197,500 | +0.00(+0.00%) |
Mar 10, 2003 | 5.958 | 6.150 | 5.932 | 5.978 | 358,403 | -0.01(-0.11%) |
Mar 07, 2003 | 5.951 | 6.196 | 5.951 | 5.984 | 328,461 | +0.03(+0.56%) |
Mar 06, 2003 | 6.315 | 6.315 | 5.918 | 5.951 | 559,684 | -0.17(-2.70%) |
Mar 05, 2003 | 6.613 | 6.646 | 6.070 | 6.117 | 904,478 | -0.51(-7.68%) |
Mar 04, 2003 | 6.818 | 6.818 | 6.586 | 6.626 | 221,696 | -0.19(-2.72%) |
Mar 03, 2003 | 6.791 | 6.963 | 6.791 | 6.811 | 86,500 | -0.15(-2.09%) |
Feb 28, 2003 | 6.957 | 7.076 | 6.910 | 6.957 | 169,523 | +0.03(+0.48%) |
Feb 27, 2003 | 6.943 | 7.009 | 6.884 | 6.923 | 288,537 | -0.04(-0.57%) |
Feb 26, 2003 | 6.957 | 7.009 | 6.857 | 6.963 | 144,117 | -0.05(-0.66%) |
Feb 25, 2003 | 6.910 | 7.056 | 6.871 | 7.009 | 105,706 | +0.07(+0.95%) |
Feb 24, 2003 | 6.976 | 7.122 | 6.910 | 6.943 | 147,142 | -0.07(-0.94%) |
Feb 21, 2003 | 6.976 | 7.036 | 6.890 | 7.009 | 149,561 | +0.03(+0.47%) |
Feb 20, 2003 | 6.811 | 7.029 | 6.798 | 6.976 | 119,316 | -0.01(-0.09%) |
Feb 19, 2003 | 7.009 | 7.069 | 6.910 | 6.983 | 152,132 | -0.09(-1.31%) |
Feb 18, 2003 | 6.679 | 7.109 | 6.679 | 7.076 | 320,446 | -0.10(-1.38%) |
Feb 14, 2003 | 6.970 | 7.254 | 6.970 | 7.175 | 145,176 | +0.23(+3.33%) |
Feb 13, 2003 | 7.042 | 7.188 | 6.943 | 6.943 | 188,275 | -0.17(-2.33%) |
Feb 12, 2003 | 6.957 | 7.254 | 6.957 | 7.109 | 206,422 | +0.15(+2.19%) |
Feb 11, 2003 | 7.009 | 7.214 | 6.950 | 6.957 | 172,548 | -0.09(-1.22%) |
Feb 10, 2003 | 7.076 | 7.082 | 6.692 | 7.042 | 314,246 | -0.06(-0.84%) |
Feb 07, 2003 | 7.009 | 7.109 | 6.804 | 7.102 | 472,125 | +0.03(+0.37%) |
Feb 06, 2003 | 8.067 | 8.081 | 6.943 | 7.076 | 1,233,998 | -1.09(-13.36%) |
Feb 05, 2003 | 8.134 | 8.292 | 8.048 | 8.167 | 265,702 | +0.03(+0.41%) |
Feb 04, 2003 | 8.028 | 8.226 | 7.915 | 8.134 | 227,594 | +0.11(+1.32%) |
Feb 03, 2003 | 8.134 | 8.292 | 7.929 | 8.028 | 262,073 | -0.08(-0.98%) |
Jan 31, 2003 | 7.737 | 8.233 | 7.664 | 8.107 | 466,227 | +0.37(+4.79%) |
Jan 30, 2003 | 7.803 | 7.882 | 7.737 | 7.737 | 205,212 | -0.04(-0.51%) |
Jan 29, 2003 | 7.902 | 7.948 | 7.737 | 7.776 | 487,096 | -0.19(-2.33%) |
Jan 28, 2003 | 8.015 | 8.220 | 7.955 | 7.962 | 410,425 | +0.01(+0.17%) |
Jan 27, 2003 | 8.180 | 8.233 | 7.929 | 7.948 | 382,902 | -0.28(-3.45%) |
Jan 24, 2003 | 8.200 | 8.266 | 8.120 | 8.233 | 467,437 | -0.03(-0.40%) |
Jan 23, 2003 | 8.398 | 8.425 | 8.259 | 8.266 | 265,249 | -0.09(-1.11%) |
Jan 22, 2003 | 8.517 | 8.596 | 8.352 | 8.358 | 105,706 | -0.05(-0.63%) |
Jan 21, 2003 | 8.200 | 8.596 | 8.200 | 8.411 | 653,898 | +0.18(+2.17%) |
Jan 17, 2003 | 8.438 | 8.517 | 8.233 | 8.233 | 359,916 | -0.27(-3.19%) |
Jan 16, 2003 | 8.729 | 8.729 | 8.332 | 8.504 | 493,750 | -0.36(-4.03%) |
Jan 15, 2003 | 8.186 | 8.861 | 8.186 | 8.861 | 741,911 | +0.64(+7.80%) |
Jan 14, 2003 | 7.995 | 8.226 | 7.995 | 8.220 | 549,703 | +0.29(+3.67%) |
Jan 13, 2003 | 7.902 | 7.981 | 7.869 | 7.929 | 408,308 | +0.06(+0.76%) |
Jan 10, 2003 | 7.955 | 7.955 | 7.704 | 7.869 | 529,742 | -0.09(-1.08%) |
Jan 09, 2003 | 8.114 | 8.134 | 7.948 | 7.955 | 310,465 | -0.09(-1.15%) |
Jan 08, 2003 | 8.233 | 8.233 | 7.981 | 8.048 | 353,413 | -0.20(-2.41%) |
Jan 07, 2003 | 8.431 | 8.497 | 8.233 | 8.246 | 247,555 | -0.19(-2.20%) |
Jan 06, 2003 | 8.167 | 8.497 | 8.107 | 8.431 | 290,352 | +0.26(+3.24%) |
Jan 03, 2003 | 8.140 | 8.200 | 8.081 | 8.167 | 265,854 | +0.03(+0.41%) |