Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 7.240 | 7.250 | 6.950 | 6.960 | 39,800 | -0.38(-5.18%) |
Mar 28, 2003 | 7.480 | 7.550 | 7.150 | 7.340 | 46,900 | -0.18(-2.39%) |
Mar 27, 2003 | 7.300 | 7.680 | 7.260 | 7.520 | 36,200 | +0.16(+2.17%) |
Mar 26, 2003 | 7.660 | 7.750 | 7.310 | 7.360 | 60,000 | -0.34(-4.42%) |
Mar 25, 2003 | 7.700 | 7.700 | 7.510 | 7.700 | 43,500 | -0.07(-0.90%) |
Mar 24, 2003 | 8.020 | 8.050 | 7.760 | 7.770 | 27,400 | -0.35(-4.31%) |
Mar 21, 2003 | 8.000 | 8.150 | 7.900 | 8.120 | 54,400 | +0.04(+0.50%) |
Mar 20, 2003 | 7.800 | 8.100 | 7.650 | 8.080 | 79,900 | +0.20(+2.54%) |
Mar 19, 2003 | 7.520 | 7.880 | 7.500 | 7.880 | 54,100 | +0.18(+2.34%) |
Mar 18, 2003 | 7.000 | 7.790 | 6.990 | 7.700 | 123,100 | +0.70(+10.00%) |
Mar 17, 2003 | 6.650 | 7.000 | 6.650 | 7.000 | 53,200 | +0.15(+2.19%) |
Mar 14, 2003 | 6.900 | 6.990 | 6.850 | 6.850 | 33,100 | -0.14(-2.00%) |
Mar 13, 2003 | 6.500 | 6.990 | 6.500 | 6.990 | 73,800 | +0.44(+6.72%) |
Mar 12, 2003 | 6.600 | 6.610 | 6.520 | 6.550 | 42,300 | -0.06(-0.91%) |
Mar 11, 2003 | 6.600 | 6.850 | 6.600 | 6.610 | 42,100 | +0.01(+0.15%) |
Mar 10, 2003 | 6.860 | 6.950 | 6.550 | 6.600 | 52,700 | -0.28(-4.07%) |
Mar 07, 2003 | 6.910 | 6.980 | 6.870 | 6.880 | 26,800 | -0.03(-0.43%) |
Mar 06, 2003 | 7.000 | 7.050 | 6.910 | 6.910 | 21,300 | -0.08(-1.14%) |
Mar 05, 2003 | 6.950 | 7.000 | 6.900 | 6.990 | 28,700 | +0.00(+0.00%) |
Mar 04, 2003 | 7.000 | 7.000 | 6.950 | 6.990 | 24,600 | -0.03(-0.43%) |
Mar 03, 2003 | 7.030 | 7.200 | 7.000 | 7.020 | 23,300 | -0.01(-0.14%) |
Feb 28, 2003 | 7.000 | 7.140 | 6.980 | 7.030 | 46,700 | -0.02(-0.28%) |
Feb 27, 2003 | 7.300 | 7.400 | 7.000 | 7.050 | 52,800 | -0.25(-3.42%) |
Feb 26, 2003 | 7.100 | 7.400 | 7.010 | 7.300 | 34,100 | +0.10(+1.39%) |
Feb 25, 2003 | 7.000 | 7.300 | 6.930 | 7.200 | 48,000 | +0.10(+1.41%) |
Feb 24, 2003 | 7.250 | 7.250 | 7.080 | 7.100 | 14,900 | -0.22(-3.01%) |
Feb 21, 2003 | 7.200 | 7.340 | 7.130 | 7.320 | 22,300 | +0.07(+0.97%) |
Feb 20, 2003 | 7.120 | 7.300 | 7.120 | 7.250 | 18,300 | +0.05(+0.69%) |
Feb 19, 2003 | 7.400 | 7.440 | 7.200 | 7.200 | 37,100 | -0.25(-3.36%) |
Feb 18, 2003 | 7.210 | 7.450 | 7.210 | 7.450 | 16,600 | +0.19(+2.62%) |
Feb 14, 2003 | 7.070 | 7.330 | 7.070 | 7.260 | 19,900 | +0.20(+2.83%) |
Feb 13, 2003 | 7.290 | 7.330 | 7.000 | 7.060 | 52,500 | -0.16(-2.22%) |
Feb 12, 2003 | 7.310 | 7.320 | 7.210 | 7.220 | 27,600 | -0.08(-1.10%) |
Feb 11, 2003 | 7.450 | 7.520 | 7.300 | 7.300 | 68,300 | -0.11(-1.48%) |
Feb 10, 2003 | 7.500 | 7.500 | 7.250 | 7.410 | 103,100 | +0.01(+0.14%) |
Feb 07, 2003 | 7.640 | 7.750 | 7.350 | 7.400 | 80,500 | -0.34(-4.39%) |
Feb 06, 2003 | 7.990 | 7.760 | 7.650 | 7.740 | 52,000 | +0.02(+0.26%) |
Feb 05, 2003 | 7.990 | 7.990 | 7.690 | 7.720 | 48,600 | -0.37(-4.57%) |
Feb 04, 2003 | 7.980 | 8.090 | 7.850 | 8.090 | 110,500 | +0.09(+1.12%) |
Feb 03, 2003 | 7.950 | 8.080 | 7.950 | 8.000 | 28,400 | -0.01(-0.12%) |
Jan 31, 2003 | 7.830 | 8.090 | 7.830 | 8.010 | 64,200 | +0.08(+1.01%) |
Jan 30, 2003 | 7.900 | 8.150 | 7.800 | 7.930 | 109,200 | +0.17(+2.19%) |
Jan 29, 2003 | 7.570 | 7.780 | 7.570 | 7.760 | 23,800 | +0.14(+1.84%) |
Jan 28, 2003 | 7.570 | 7.660 | 7.450 | 7.620 | 67,900 | +0.10(+1.33%) |
Jan 27, 2003 | 7.830 | 7.830 | 7.510 | 7.520 | 126,400 | -0.41(-5.17%) |
Jan 24, 2003 | 7.810 | 8.020 | 7.810 | 7.930 | 38,400 | +0.05(+0.63%) |
Jan 23, 2003 | 8.030 | 8.030 | 7.880 | 7.880 | 100,100 | -0.18(-2.23%) |
Jan 22, 2003 | 8.050 | 8.190 | 8.050 | 8.060 | 36,800 | -0.09(-1.10%) |
Jan 21, 2003 | 8.050 | 8.190 | 8.000 | 8.150 | 65,500 | +0.00(+0.00%) |
Jan 17, 2003 | 8.100 | 8.220 | 8.050 | 8.150 | 27,600 | -0.06(-0.73%) |
Jan 16, 2003 | 8.140 | 8.250 | 8.140 | 8.210 | 37,900 | -0.08(-0.97%) |
Jan 15, 2003 | 8.100 | 8.290 | 8.070 | 8.290 | 47,800 | +0.04(+0.48%) |
Jan 14, 2003 | 8.100 | 8.250 | 8.030 | 8.250 | 54,300 | -0.01(-0.12%) |
Jan 13, 2003 | 8.000 | 8.300 | 7.980 | 8.260 | 47,600 | +0.15(+1.85%) |
Jan 10, 2003 | 8.000 | 8.130 | 8.000 | 8.110 | 33,100 | +0.01(+0.12%) |
Jan 09, 2003 | 8.000 | 8.150 | 7.970 | 8.100 | 31,800 | +0.08(+1.00%) |
Jan 08, 2003 | 7.900 | 8.100 | 7.900 | 8.020 | 57,100 | +0.11(+1.39%) |
Jan 07, 2003 | 7.980 | 7.980 | 7.800 | 7.910 | 29,900 | -0.12(-1.49%) |
Jan 06, 2003 | 7.900 | 8.070 | 7.860 | 8.030 | 47,800 | +0.19(+2.42%) |
Jan 03, 2003 | 7.900 | 7.950 | 7.780 | 7.840 | 21,500 | -0.10(-1.26%) |