Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 6.975 | 7.101 | 6.683 | 6.683 | 195,438 | -0.29(-4.19%) |
Mar 28, 2003 | 7.074 | 7.114 | 6.882 | 6.975 | 140,438 | -0.20(-2.78%) |
Mar 27, 2003 | 7.101 | 7.174 | 6.928 | 7.174 | 268,822 | +0.17(+2.46%) |
Mar 26, 2003 | 6.869 | 7.008 | 6.849 | 7.001 | 326,987 | +0.17(+2.43%) |
Mar 25, 2003 | 6.676 | 6.855 | 6.670 | 6.835 | 414,535 | +0.19(+2.90%) |
Mar 24, 2003 | 6.842 | 6.842 | 6.636 | 6.643 | 229,493 | -0.19(-2.82%) |
Mar 21, 2003 | 6.636 | 6.902 | 6.597 | 6.835 | 463,056 | +0.20(+3.00%) |
Mar 20, 2003 | 6.616 | 6.650 | 6.590 | 6.636 | 208,849 | +0.02(+0.30%) |
Mar 19, 2003 | 6.563 | 6.703 | 6.563 | 6.616 | 429,151 | +0.12(+1.84%) |
Mar 18, 2003 | 6.437 | 6.543 | 6.371 | 6.497 | 318,247 | +0.06(+0.93%) |
Mar 17, 2003 | 6.092 | 6.457 | 6.092 | 6.437 | 210,808 | +0.35(+5.66%) |
Mar 14, 2003 | 6.172 | 6.205 | 6.052 | 6.092 | 168,466 | +0.01(+0.22%) |
Mar 13, 2003 | 5.993 | 6.105 | 5.966 | 6.079 | 225,123 | +0.15(+2.46%) |
Mar 12, 2003 | 5.973 | 6.006 | 5.853 | 5.933 | 174,192 | -0.07(-1.11%) |
Mar 11, 2003 | 5.973 | 6.026 | 5.893 | 5.999 | 196,795 | +0.00(+0.00%) |
Mar 10, 2003 | 5.979 | 6.172 | 5.953 | 5.999 | 357,124 | -0.01(-0.11%) |
Mar 07, 2003 | 5.973 | 6.218 | 5.973 | 6.006 | 327,288 | +0.03(+0.56%) |
Mar 06, 2003 | 6.338 | 6.338 | 5.940 | 5.973 | 557,686 | -0.17(-2.70%) |
Mar 05, 2003 | 6.636 | 6.670 | 6.092 | 6.139 | 901,248 | -0.51(-7.68%) |
Mar 04, 2003 | 6.842 | 6.842 | 6.610 | 6.650 | 220,904 | -0.19(-2.72%) |
Mar 03, 2003 | 6.816 | 6.988 | 6.816 | 6.835 | 86,192 | -0.15(-2.09%) |
Feb 28, 2003 | 6.981 | 7.101 | 6.935 | 6.981 | 168,918 | +0.03(+0.48%) |
Feb 27, 2003 | 6.968 | 7.035 | 6.908 | 6.948 | 287,507 | -0.04(-0.57%) |
Feb 26, 2003 | 6.981 | 7.035 | 6.882 | 6.988 | 143,603 | -0.05(-0.66%) |
Feb 25, 2003 | 6.935 | 7.081 | 6.895 | 7.035 | 105,329 | +0.07(+0.95%) |
Feb 24, 2003 | 7.001 | 7.147 | 6.935 | 6.968 | 146,616 | -0.07(-0.94%) |
Feb 21, 2003 | 7.001 | 7.061 | 6.915 | 7.035 | 149,027 | +0.03(+0.47%) |
Feb 20, 2003 | 6.835 | 7.054 | 6.822 | 7.001 | 118,890 | -0.01(-0.09%) |
Feb 19, 2003 | 7.035 | 7.094 | 6.935 | 7.008 | 151,589 | -0.09(-1.31%) |
Feb 18, 2003 | 6.703 | 7.134 | 6.703 | 7.101 | 319,302 | -0.10(-1.38%) |
Feb 14, 2003 | 6.995 | 7.280 | 6.995 | 7.200 | 144,657 | +0.23(+3.33%) |
Feb 13, 2003 | 7.068 | 7.214 | 6.968 | 6.968 | 187,603 | -0.17(-2.33%) |
Feb 12, 2003 | 6.981 | 7.280 | 6.981 | 7.134 | 205,685 | +0.15(+2.19%) |
Feb 11, 2003 | 7.035 | 7.240 | 6.975 | 6.981 | 171,931 | -0.09(-1.22%) |
Feb 10, 2003 | 7.101 | 7.108 | 6.716 | 7.068 | 313,124 | -0.06(-0.84%) |
Feb 07, 2003 | 7.035 | 7.134 | 6.829 | 7.127 | 470,439 | +0.03(+0.37%) |
Feb 06, 2003 | 8.096 | 8.110 | 6.968 | 7.101 | 1,229,592 | -1.10(-13.36%) |
Feb 05, 2003 | 8.163 | 8.322 | 8.076 | 8.196 | 264,754 | +0.03(+0.41%) |
Feb 04, 2003 | 8.057 | 8.256 | 7.944 | 8.163 | 226,781 | +0.11(+1.32%) |
Feb 03, 2003 | 8.163 | 8.322 | 7.957 | 8.057 | 261,137 | -0.08(-0.98%) |
Jan 31, 2003 | 7.765 | 8.262 | 7.692 | 8.136 | 464,562 | +0.37(+4.79%) |
Jan 30, 2003 | 7.831 | 7.911 | 7.765 | 7.765 | 204,479 | -0.04(-0.51%) |
Jan 29, 2003 | 7.930 | 7.977 | 7.765 | 7.804 | 485,357 | -0.19(-2.33%) |
Jan 28, 2003 | 8.043 | 8.249 | 7.984 | 7.990 | 408,959 | +0.01(+0.17%) |
Jan 27, 2003 | 8.209 | 8.262 | 7.957 | 7.977 | 381,535 | -0.29(-3.45%) |
Jan 24, 2003 | 8.229 | 8.295 | 8.149 | 8.262 | 465,768 | -0.03(-0.40%) |
Jan 23, 2003 | 8.428 | 8.455 | 8.289 | 8.295 | 264,302 | -0.09(-1.11%) |
Jan 22, 2003 | 8.548 | 8.627 | 8.382 | 8.388 | 105,329 | -0.05(-0.63%) |
Jan 21, 2003 | 8.229 | 8.627 | 8.229 | 8.441 | 651,563 | +0.18(+2.17%) |
Jan 17, 2003 | 8.468 | 8.548 | 8.262 | 8.262 | 358,631 | -0.27(-3.19%) |
Jan 16, 2003 | 8.760 | 8.760 | 8.362 | 8.534 | 491,987 | -0.36(-4.03%) |
Jan 15, 2003 | 8.216 | 8.893 | 8.216 | 8.893 | 739,262 | +0.64(+7.80%) |
Jan 14, 2003 | 8.023 | 8.256 | 8.023 | 8.249 | 547,741 | +0.29(+3.67%) |
Jan 13, 2003 | 7.930 | 8.010 | 7.897 | 7.957 | 406,850 | +0.06(+0.76%) |
Jan 10, 2003 | 7.984 | 7.984 | 7.731 | 7.897 | 527,850 | -0.09(-1.08%) |
Jan 09, 2003 | 8.143 | 8.163 | 7.977 | 7.984 | 309,356 | -0.09(-1.15%) |
Jan 08, 2003 | 8.262 | 8.262 | 8.010 | 8.076 | 352,151 | -0.20(-2.41%) |
Jan 07, 2003 | 8.461 | 8.528 | 8.262 | 8.276 | 246,671 | -0.19(-2.20%) |
Jan 06, 2003 | 8.196 | 8.528 | 8.136 | 8.461 | 289,315 | +0.27(+3.24%) |
Jan 03, 2003 | 8.169 | 8.229 | 8.110 | 8.196 | 264,904 | +0.03(+0.41%) |