Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 6.955 | 7.083 | 6.778 | 6.778 | 2,155,822 | -0.14(-2.05%) |
Mar 28, 2003 | 7.040 | 7.090 | 6.799 | 6.920 | 22,967 | -0.12(-1.71%) |
Mar 27, 2003 | 6.905 | 7.097 | 6.898 | 7.040 | 16,767 | +0.01(+0.20%) |
Mar 26, 2003 | 6.778 | 7.168 | 6.778 | 7.026 | 38,607 | -0.06(-0.90%) |
Mar 25, 2003 | 6.962 | 7.232 | 6.962 | 7.090 | 33,816 | +0.13(+1.83%) |
Mar 24, 2003 | 7.062 | 7.303 | 6.948 | 6.962 | 36,212 | -0.06(-0.91%) |
Mar 21, 2003 | 7.133 | 7.384 | 6.955 | 7.026 | 41,653 | -0.06(-0.90%) |
Mar 20, 2003 | 7.062 | 7.150 | 6.969 | 7.090 | 23,249 | -0.01(-0.10%) |
Mar 19, 2003 | 7.104 | 7.204 | 6.969 | 7.097 | 19,726 | +0.14(+2.04%) |
Mar 18, 2003 | 7.026 | 7.239 | 6.955 | 6.955 | 54,036 | -0.14(-2.00%) |
Mar 17, 2003 | 7.097 | 7.239 | 7.026 | 7.097 | 32,548 | +0.00(+0.00%) |
Mar 14, 2003 | 7.054 | 7.147 | 7.040 | 7.097 | 28,603 | +0.00(+0.00%) |
Mar 13, 2003 | 7.104 | 7.104 | 7.019 | 7.097 | 11,976 | +0.03(+0.40%) |
Mar 12, 2003 | 7.054 | 7.345 | 6.948 | 7.069 | 27,617 | +0.09(+1.31%) |
Mar 11, 2003 | 7.125 | 7.161 | 6.927 | 6.977 | 35,366 | -0.16(-2.18%) |
Mar 10, 2003 | 7.431 | 7.431 | 7.118 | 7.133 | 17,753 | -0.04(-0.59%) |
Mar 07, 2003 | 7.452 | 7.452 | 6.998 | 7.175 | 41,848 | -0.09(-1.17%) |
Mar 06, 2003 | 7.310 | 7.452 | 7.168 | 7.260 | 31,280 | -0.11(-1.44%) |
Mar 05, 2003 | 7.416 | 7.594 | 7.274 | 7.366 | 17,753 | +0.13(+1.76%) |
Mar 04, 2003 | 7.062 | 7.629 | 7.062 | 7.238 | 34,944 | +0.11(+1.58%) |
Mar 03, 2003 | 7.104 | 7.274 | 7.012 | 7.125 | 24,658 | +0.10(+1.41%) |
Feb 28, 2003 | 7.026 | 7.395 | 6.927 | 7.026 | 45,511 | -0.07(-1.00%) |
Feb 27, 2003 | 7.452 | 7.487 | 7.047 | 7.097 | 66,224 | -0.40(-5.30%) |
Feb 26, 2003 | 7.587 | 7.800 | 7.487 | 7.495 | 25,503 | -0.06(-0.75%) |
Feb 25, 2003 | 7.601 | 7.785 | 7.495 | 7.551 | 17,190 | -0.05(-0.65%) |
Feb 24, 2003 | 7.956 | 8.098 | 7.523 | 7.601 | 39,875 | -0.27(-3.43%) |
Feb 21, 2003 | 7.679 | 7.956 | 7.629 | 7.871 | 12,963 | +0.19(+2.50%) |
Feb 20, 2003 | 7.523 | 8.013 | 7.523 | 7.679 | 25,362 | -0.11(-1.46%) |
Feb 19, 2003 | 7.913 | 7.913 | 7.544 | 7.793 | 35,648 | -0.05(-0.63%) |
Feb 18, 2003 | 7.885 | 7.906 | 7.743 | 7.842 | 11,554 | -0.04(-0.45%) |
Feb 14, 2003 | 7.899 | 7.977 | 7.807 | 7.878 | 17,894 | -0.02(-0.26%) |
Feb 13, 2003 | 7.935 | 7.977 | 7.736 | 7.898 | 13,385 | +0.03(+0.44%) |
Feb 12, 2003 | 7.587 | 7.984 | 7.587 | 7.864 | 17,331 | +0.28(+3.64%) |
Feb 11, 2003 | 7.608 | 7.686 | 7.573 | 7.587 | 17,612 | -0.04(-0.50%) |
Feb 10, 2003 | 7.778 | 7.807 | 7.616 | 7.626 | 17,612 | -0.06(-0.78%) |
Feb 07, 2003 | 7.899 | 7.899 | 7.686 | 7.686 | 16,767 | -0.13(-1.72%) |
Feb 06, 2003 | 7.991 | 8.055 | 7.821 | 7.821 | 24,798 | -0.13(-1.61%) |
Feb 05, 2003 | 8.034 | 8.034 | 7.906 | 7.949 | 10,990 | -0.11(-1.41%) |
Feb 04, 2003 | 8.105 | 8.190 | 7.906 | 8.062 | 46,779 | -0.11(-1.30%) |
Feb 03, 2003 | 8.162 | 8.225 | 8.034 | 8.169 | 35,789 | +0.01(+0.17%) |
Jan 31, 2003 | 7.842 | 8.162 | 7.842 | 8.155 | 13,949 | +0.30(+3.79%) |
Jan 30, 2003 | 8.020 | 8.261 | 7.835 | 7.856 | 12,117 | -0.17(-2.12%) |
Jan 29, 2003 | 8.282 | 8.282 | 7.942 | 8.027 | 11,413 | -0.06(-0.79%) |
Jan 28, 2003 | 8.119 | 8.289 | 7.906 | 8.091 | 22,685 | -0.03(-0.35%) |
Jan 27, 2003 | 8.169 | 8.240 | 8.119 | 8.119 | 17,612 | -0.05(-0.61%) |
Jan 24, 2003 | 8.346 | 8.375 | 8.169 | 8.169 | 18,458 | -0.20(-2.37%) |
Jan 23, 2003 | 8.481 | 8.481 | 8.268 | 8.367 | 9,017 | +0.02(+0.25%) |
Jan 22, 2003 | 8.318 | 8.410 | 8.318 | 8.347 | 21,699 | +0.03(+0.35%) |
Jan 21, 2003 | 8.360 | 8.396 | 8.296 | 8.318 | 15,358 | -0.02(-0.26%) |
Jan 17, 2003 | 8.360 | 8.410 | 8.296 | 8.339 | 10,708 | +0.03(+0.34%) |
Jan 16, 2003 | 8.375 | 8.509 | 8.254 | 8.311 | 21,840 | -0.06(-0.76%) |
Jan 15, 2003 | 8.502 | 8.502 | 8.268 | 8.375 | 19,585 | +0.10(+1.18%) |
Jan 14, 2003 | 8.353 | 8.460 | 8.240 | 8.277 | 36,212 | +0.08(+0.97%) |
Jan 13, 2003 | 8.204 | 8.353 | 8.162 | 8.197 | 33,112 | -0.05(-0.60%) |
Jan 10, 2003 | 8.304 | 8.375 | 8.240 | 8.247 | 12,117 | -0.02(-0.26%) |
Jan 09, 2003 | 8.268 | 8.417 | 8.162 | 8.268 | 7,749 | +0.09(+1.13%) |
Jan 08, 2003 | 8.275 | 8.282 | 8.162 | 8.176 | 9,440 | -0.09(-1.12%) |
Jan 07, 2003 | 8.382 | 8.481 | 8.268 | 8.268 | 22,121 | -0.11(-1.27%) |
Jan 06, 2003 | 8.282 | 8.580 | 8.282 | 8.375 | 27,194 | -0.06(-0.76%) |
Jan 03, 2003 | 8.304 | 8.474 | 8.240 | 8.438 | 87,501 | +0.16(+1.89%) |