Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 7.076 | 7.130 | 7.076 | 7.089 | 7,377 | -0.00(-0.04%) |
Mar 28, 2003 | 7.179 | 7.225 | 7.054 | 7.092 | 10,328 | -0.10(-1.43%) |
Mar 27, 2003 | 7.211 | 7.238 | 7.171 | 7.195 | 13,279 | +0.01(+0.15%) |
Mar 26, 2003 | 7.024 | 7.211 | 7.021 | 7.184 | 15,492 | +0.15(+2.20%) |
Mar 25, 2003 | 7.054 | 7.054 | 7.021 | 7.030 | 3,688 | -0.05(-0.65%) |
Mar 24, 2003 | 7.049 | 7.076 | 7.049 | 7.076 | 5,164 | +0.02(+0.35%) |
Mar 21, 2003 | 7.051 | 7.051 | 7.051 | 7.051 | 4,426 | -0.00(-0.04%) |
Mar 20, 2003 | 7.054 | 7.054 | 7.054 | 7.054 | 1,475 | +0.01(+0.08%) |
Mar 19, 2003 | 7.160 | 7.160 | 7.049 | 7.049 | 5,533 | -0.14(-1.89%) |
Mar 18, 2003 | 7.211 | 7.211 | 7.184 | 7.184 | 3,319 | -0.09(-1.19%) |
Mar 17, 2003 | 7.062 | 7.271 | 7.062 | 7.271 | 16,230 | +0.22(+3.15%) |
Mar 14, 2003 | 7.173 | 7.173 | 7.002 | 7.049 | 7,377 | -0.16(-2.26%) |
Mar 13, 2003 | 7.396 | 7.396 | 7.211 | 7.211 | 12,541 | -0.17(-2.35%) |
Mar 12, 2003 | 7.249 | 7.385 | 7.249 | 7.385 | 3,688 | +0.15(+2.14%) |
Mar 11, 2003 | 7.225 | 7.236 | 7.143 | 7.230 | 5,164 | +0.05(+0.64%) |
Mar 10, 2003 | 7.157 | 7.184 | 7.005 | 7.184 | 26,189 | +0.00(+0.00%) |
Mar 07, 2003 | 7.387 | 7.428 | 7.184 | 7.184 | 14,754 | -0.18(-2.39%) |
Mar 06, 2003 | 7.249 | 7.360 | 7.211 | 7.360 | 10,697 | +0.12(+1.69%) |
Mar 05, 2003 | 7.184 | 7.238 | 7.035 | 7.238 | 38,731 | +0.05(+0.75%) |
Mar 04, 2003 | 7.382 | 7.382 | 7.184 | 7.184 | 21,394 | -0.18(-2.39%) |
Mar 03, 2003 | 7.309 | 7.442 | 7.238 | 7.360 | 44,264 | +0.07(+0.93%) |
Feb 28, 2003 | 7.130 | 7.293 | 6.983 | 7.293 | 74,512 | +0.16(+2.24%) |
Feb 27, 2003 | 7.293 | 7.293 | 7.133 | 7.133 | 18,812 | -0.13(-1.83%) |
Feb 26, 2003 | 7.287 | 7.293 | 7.252 | 7.265 | 7,008 | +0.00(+0.00%) |
Feb 25, 2003 | 7.279 | 7.306 | 7.265 | 7.265 | 4,426 | +0.01(+0.19%) |
Feb 24, 2003 | 7.311 | 7.311 | 7.246 | 7.252 | 6,639 | -0.04(-0.56%) |
Feb 21, 2003 | 7.333 | 7.333 | 7.293 | 7.293 | 2,950 | -0.03(-0.37%) |
Feb 20, 2003 | 7.325 | 7.325 | 7.320 | 7.320 | 1,475 | +0.00(+0.04%) |
Feb 19, 2003 | 7.366 | 7.366 | 7.317 | 7.317 | 3,319 | -0.06(-0.84%) |
Feb 18, 2003 | 7.415 | 7.428 | 7.333 | 7.379 | 11,066 | -0.01(-0.11%) |
Feb 14, 2003 | 7.293 | 7.387 | 7.252 | 7.387 | 14,017 | +0.04(+0.55%) |
Feb 13, 2003 | 7.230 | 7.401 | 7.230 | 7.347 | 18,443 | +0.15(+2.11%) |
Feb 12, 2003 | 7.206 | 7.257 | 7.184 | 7.195 | 25,452 | +0.04(+0.61%) |
Feb 11, 2003 | 7.138 | 7.152 | 7.127 | 7.152 | 5,533 | +0.04(+0.53%) |
Feb 10, 2003 | 7.076 | 7.114 | 7.076 | 7.114 | 13,279 | +0.05(+0.65%) |
Feb 07, 2003 | 7.084 | 7.092 | 7.067 | 7.067 | 3,319 | +0.02(+0.23%) |
Feb 06, 2003 | 7.097 | 7.097 | 7.049 | 7.051 | 7,008 | -0.04(-0.54%) |
Feb 05, 2003 | 7.130 | 7.152 | 7.089 | 7.089 | 7,746 | -0.01(-0.08%) |
Feb 04, 2003 | 7.089 | 7.095 | 7.089 | 7.095 | 1,844 | +0.02(+0.27%) |
Feb 03, 2003 | 7.070 | 7.089 | 7.070 | 7.076 | 8,115 | -0.01(-0.19%) |
Jan 31, 2003 | 7.089 | 7.089 | 7.089 | 7.089 | 737 | +0.01(+0.19%) |
Jan 30, 2003 | 7.105 | 7.105 | 7.076 | 7.076 | 5,533 | -0.01(-0.19%) |
Jan 29, 2003 | 7.089 | 7.089 | 7.089 | 7.089 | 368 | +0.01(+0.19%) |
Jan 28, 2003 | 7.076 | 7.076 | 7.062 | 7.076 | 3,688 | +0.01(+0.19%) |
Jan 27, 2003 | 7.062 | 7.062 | 7.062 | 7.062 | 1,106 | -0.01(-0.19%) |
Jan 24, 2003 | 7.105 | 7.105 | 7.076 | 7.076 | 4,057 | -0.02(-0.31%) |
Jan 23, 2003 | 7.067 | 7.097 | 7.067 | 7.097 | 2,582 | +0.04(+0.61%) |
Jan 22, 2003 | 7.062 | 7.105 | 7.054 | 7.054 | 6,639 | -0.02(-0.31%) |
Jan 21, 2003 | 7.103 | 7.103 | 7.076 | 7.076 | 4,057 | +0.00(+0.00%) |
Jan 17, 2003 | 7.084 | 7.084 | 7.076 | 7.076 | 1,106 | -0.01(-0.19%) |
Jan 16, 2003 | 7.076 | 7.097 | 7.076 | 7.089 | 2,213 | +0.03(+0.38%) |
Jan 15, 2003 | 7.103 | 7.108 | 7.054 | 7.062 | 8,115 | -0.04(-0.57%) |
Jan 14, 2003 | 7.067 | 7.122 | 7.067 | 7.103 | 3,688 | +0.04(+0.54%) |
Jan 13, 2003 | 7.073 | 7.073 | 7.065 | 7.065 | 1,475 | -0.01(-0.15%) |
Jan 10, 2003 | 7.076 | 7.076 | 7.076 | 7.076 | 1,106 | +0.01(+0.19%) |
Jan 09, 2003 | 7.073 | 7.073 | 7.035 | 7.062 | 4,795 | -0.01(-0.19%) |
Jan 08, 2003 | 7.035 | 7.076 | 7.032 | 7.076 | 11,435 | +0.06(+0.85%) |
Jan 07, 2003 | 7.035 | 7.054 | 7.016 | 7.016 | 9,221 | -0.01(-0.15%) |
Jan 06, 2003 | 7.049 | 7.049 | 7.027 | 7.027 | 1,844 | -0.03(-0.38%) |
Jan 03, 2003 | 7.049 | 7.054 | 7.046 | 7.054 | 3,319 | +0.02(+0.27%) |