Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 8.107 | 8.486 | 7.943 | 8.330 | 107,095 | +0.12(+1.40%) |
Mar 28, 2003 | 8.425 | 8.429 | 8.027 | 8.215 | 132,544 | -0.29(-3.38%) |
Mar 27, 2003 | 8.448 | 8.544 | 8.341 | 8.502 | 195,854 | +0.06(+0.68%) |
Mar 26, 2003 | 8.861 | 8.861 | 8.425 | 8.444 | 158,618 | -0.36(-4.05%) |
Mar 25, 2003 | 8.192 | 8.927 | 8.192 | 8.800 | 358,765 | +0.54(+6.49%) |
Mar 24, 2003 | 8.364 | 8.437 | 7.989 | 8.264 | 155,220 | -0.13(-1.60%) |
Mar 21, 2003 | 7.866 | 8.497 | 7.851 | 8.398 | 207,561 | +0.49(+6.25%) |
Mar 20, 2003 | 7.885 | 7.943 | 7.851 | 7.905 | 143,755 | +0.02(+0.24%) |
Mar 19, 2003 | 7.924 | 8.012 | 7.885 | 7.885 | 121,284 | -0.12(-1.48%) |
Mar 18, 2003 | 7.813 | 8.038 | 7.813 | 8.004 | 150,187 | +0.14(+1.80%) |
Mar 17, 2003 | 7.771 | 7.935 | 7.759 | 7.862 | 178,021 | +0.05(+0.59%) |
Mar 14, 2003 | 7.560 | 7.885 | 7.560 | 7.816 | 288,412 | +0.22(+2.87%) |
Mar 13, 2003 | 7.204 | 7.602 | 7.204 | 7.598 | 84,817 | +0.39(+5.47%) |
Mar 12, 2003 | 7.104 | 7.292 | 7.104 | 7.204 | 4,563,054 | +0.05(+0.69%) |
Mar 11, 2003 | 7.085 | 7.334 | 7.085 | 7.155 | 84,120 | -0.02(-0.31%) |
Mar 10, 2003 | 7.120 | 7.254 | 7.101 | 7.177 | 91,435 | +0.06(+0.81%) |
Mar 07, 2003 | 7.139 | 7.327 | 7.082 | 7.120 | 55,557 | -0.19(-2.62%) |
Mar 06, 2003 | 7.005 | 7.369 | 7.005 | 7.311 | 97,705 | -0.05(-0.72%) |
Mar 05, 2003 | 7.273 | 7.369 | 7.024 | 7.364 | 90,390 | +0.19(+2.66%) |
Mar 04, 2003 | 7.177 | 7.365 | 7.166 | 7.173 | 64,788 | -0.08(-1.10%) |
Mar 03, 2003 | 7.120 | 7.300 | 7.085 | 7.253 | 40,928 | +0.04(+0.53%) |
Feb 28, 2003 | 7.311 | 7.369 | 7.013 | 7.216 | 84,294 | -0.08(-1.10%) |
Feb 27, 2003 | 7.238 | 7.399 | 7.235 | 7.296 | 92,828 | +0.10(+1.33%) |
Feb 26, 2003 | 7.369 | 7.503 | 7.200 | 7.200 | 146,818 | -0.25(-3.29%) |
Feb 25, 2003 | 7.082 | 7.483 | 7.082 | 7.445 | 87,952 | +0.28(+3.84%) |
Feb 24, 2003 | 7.579 | 7.579 | 7.005 | 7.170 | 115,121 | -0.46(-5.97%) |
Feb 21, 2003 | 7.694 | 7.694 | 7.503 | 7.625 | 93,699 | -0.02(-0.30%) |
Feb 20, 2003 | 7.372 | 7.652 | 7.365 | 7.648 | 103,104 | +0.20(+2.67%) |
Feb 19, 2003 | 7.273 | 7.483 | 7.269 | 7.449 | 103,626 | +0.15(+2.10%) |
Feb 18, 2003 | 7.166 | 7.503 | 6.959 | 7.296 | 120,694 | +0.14(+1.93%) |
Feb 14, 2003 | 6.971 | 7.219 | 6.967 | 7.158 | 129,402 | +0.10(+1.41%) |
Feb 13, 2003 | 7.349 | 7.349 | 6.971 | 7.059 | 104,323 | -0.13(-1.81%) |
Feb 12, 2003 | 7.062 | 7.346 | 7.043 | 7.189 | 151,521 | +0.20(+2.90%) |
Feb 11, 2003 | 7.062 | 7.273 | 6.986 | 6.986 | 96,660 | -0.20(-2.82%) |
Feb 10, 2003 | 7.273 | 7.464 | 7.043 | 7.189 | 136,369 | -0.11(-1.57%) |
Feb 07, 2003 | 7.545 | 7.679 | 7.292 | 7.304 | 138,284 | -0.32(-4.17%) |
Feb 06, 2003 | 7.732 | 7.763 | 7.541 | 7.621 | 134,279 | +0.07(+0.86%) |
Feb 05, 2003 | 7.388 | 7.763 | 7.388 | 7.556 | 73,148 | +0.05(+0.66%) |
Feb 04, 2003 | 7.606 | 7.606 | 7.380 | 7.506 | 68,794 | -0.02(-0.20%) |
Feb 03, 2003 | 7.437 | 7.621 | 7.376 | 7.522 | 94,570 | -0.01(-0.15%) |
Jan 31, 2003 | 7.315 | 7.713 | 7.273 | 7.533 | 120,172 | +0.21(+2.93%) |
Jan 30, 2003 | 7.533 | 7.602 | 7.307 | 7.319 | 91,635 | -0.23(-2.99%) |
Jan 29, 2003 | 7.594 | 7.847 | 7.277 | 7.545 | 169,634 | -0.05(-0.71%) |
Jan 28, 2003 | 7.549 | 7.656 | 7.441 | 7.598 | 114,947 | +0.08(+1.07%) |
Jan 27, 2003 | 7.495 | 7.686 | 7.437 | 7.518 | 133,234 | +0.02(+0.25%) |
Jan 24, 2003 | 7.778 | 7.801 | 7.499 | 7.499 | 194,539 | -0.29(-3.68%) |
Jan 23, 2003 | 7.778 | 7.882 | 7.656 | 7.786 | 144,206 | -0.04(-0.49%) |
Jan 22, 2003 | 7.786 | 8.111 | 7.782 | 7.824 | 176,600 | -0.01(-0.10%) |
Jan 21, 2003 | 7.832 | 8.038 | 7.690 | 7.832 | 169,459 | -0.08(-1.06%) |
Jan 17, 2003 | 7.962 | 7.996 | 7.637 | 7.916 | 126,441 | +0.00(+0.00%) |
Jan 16, 2003 | 8.345 | 8.345 | 7.874 | 7.916 | 236,512 | -0.37(-4.49%) |
Jan 15, 2003 | 8.563 | 8.563 | 8.155 | 8.288 | 82,378 | -0.24(-2.78%) |
Jan 14, 2003 | 8.609 | 8.724 | 8.440 | 8.525 | 229,371 | -0.14(-1.63%) |
Jan 13, 2003 | 8.019 | 8.871 | 8.019 | 8.666 | 326,902 | +0.63(+7.80%) |
Jan 10, 2003 | 8.188 | 8.245 | 8.035 | 8.038 | 129,054 | -0.13(-1.55%) |
Jan 09, 2003 | 8.027 | 8.345 | 8.008 | 8.165 | 109,025 | +0.20(+2.55%) |
Jan 08, 2003 | 8.061 | 8.100 | 7.943 | 7.962 | 91,086 | -0.08(-0.99%) |
Jan 07, 2003 | 7.924 | 8.104 | 7.847 | 8.042 | 299,733 | +0.08(+1.00%) |
Jan 06, 2003 | 7.660 | 8.149 | 7.629 | 7.962 | 167,370 | +0.28(+3.69%) |
Jan 03, 2003 | 7.656 | 7.728 | 7.549 | 7.679 | 200,112 | +0.00(+0.05%) |