Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 7.461 | 7.665 | 7.313 | 7.496 | 132,112 | -0.04(-0.47%) |
Mar 28, 2003 | 7.573 | 7.672 | 7.524 | 7.531 | 130,263 | -0.04(-0.56%) |
Mar 27, 2003 | 7.524 | 7.623 | 7.461 | 7.573 | 135,809 | +0.09(+1.22%) |
Mar 26, 2003 | 7.735 | 7.735 | 7.426 | 7.482 | 100,684 | -0.25(-3.27%) |
Mar 25, 2003 | 7.665 | 7.770 | 7.524 | 7.735 | 151,168 | +0.07(+0.92%) |
Mar 24, 2003 | 7.805 | 7.805 | 7.510 | 7.665 | 244,742 | -0.33(-4.13%) |
Mar 21, 2003 | 7.538 | 7.995 | 7.524 | 7.995 | 222,984 | +0.49(+6.46%) |
Mar 20, 2003 | 7.630 | 7.693 | 7.419 | 7.510 | 163,398 | -0.18(-2.38%) |
Mar 19, 2003 | 7.524 | 7.700 | 7.454 | 7.693 | 98,266 | +0.20(+2.72%) |
Mar 18, 2003 | 7.524 | 7.559 | 7.383 | 7.489 | 129,126 | +0.13(+1.72%) |
Mar 17, 2003 | 7.116 | 7.419 | 7.102 | 7.362 | 134,814 | +0.32(+4.49%) |
Mar 14, 2003 | 7.067 | 7.229 | 6.997 | 7.046 | 210,327 | -0.02(-0.30%) |
Mar 13, 2003 | 7.137 | 7.271 | 7.046 | 7.067 | 190,133 | +0.00(+0.00%) |
Mar 12, 2003 | 6.997 | 7.194 | 6.891 | 7.067 | 246,164 | +0.14(+2.03%) |
Mar 11, 2003 | 6.926 | 7.102 | 6.919 | 6.926 | 109,927 | +0.07(+1.03%) |
Mar 10, 2003 | 6.997 | 7.004 | 6.786 | 6.856 | 229,810 | -0.15(-2.11%) |
Mar 07, 2003 | 7.067 | 7.201 | 6.997 | 7.004 | 158,990 | -0.06(-0.90%) |
Mar 06, 2003 | 7.046 | 7.173 | 7.032 | 7.067 | 216,300 | +0.00(+0.00%) |
Mar 05, 2003 | 7.004 | 7.243 | 7.004 | 7.067 | 195,111 | +0.04(+0.50%) |
Mar 04, 2003 | 7.123 | 7.123 | 7.025 | 7.032 | 189,849 | -0.10(-1.38%) |
Mar 03, 2003 | 6.997 | 7.194 | 6.997 | 7.130 | 146,191 | +0.13(+1.91%) |
Feb 28, 2003 | 7.151 | 7.243 | 6.997 | 6.997 | 98,835 | -0.08(-1.19%) |
Feb 27, 2003 | 7.102 | 7.130 | 6.990 | 7.081 | 153,443 | +0.04(+0.60%) |
Feb 26, 2003 | 7.046 | 7.123 | 7.032 | 7.039 | 181,316 | -0.04(-0.60%) |
Feb 25, 2003 | 6.976 | 7.130 | 6.926 | 7.081 | 309,447 | +0.04(+0.50%) |
Feb 24, 2003 | 7.383 | 7.383 | 7.046 | 7.046 | 166,527 | -0.39(-5.29%) |
Feb 21, 2003 | 7.229 | 7.440 | 7.137 | 7.440 | 198,097 | +0.28(+3.93%) |
Feb 20, 2003 | 7.173 | 7.180 | 7.137 | 7.158 | 136,521 | +0.01(+0.10%) |
Feb 19, 2003 | 7.208 | 7.222 | 7.081 | 7.151 | 266,216 | -0.08(-1.07%) |
Feb 18, 2003 | 7.011 | 7.306 | 6.983 | 7.229 | 264,225 | +0.19(+2.70%) |
Feb 14, 2003 | 7.454 | 7.524 | 7.032 | 7.039 | 276,028 | -0.42(-5.66%) |
Feb 13, 2003 | 7.503 | 7.524 | 7.348 | 7.461 | 132,539 | -0.04(-0.47%) |
Feb 12, 2003 | 7.559 | 7.573 | 7.383 | 7.496 | 162,403 | -0.05(-0.65%) |
Feb 11, 2003 | 7.735 | 7.735 | 7.426 | 7.545 | 126,708 | -0.19(-2.45%) |
Feb 10, 2003 | 7.770 | 7.876 | 7.594 | 7.735 | 259,247 | +0.03(+0.36%) |
Feb 07, 2003 | 8.157 | 8.157 | 7.594 | 7.707 | 426,912 | -0.45(-5.52%) |
Feb 06, 2003 | 8.438 | 8.473 | 7.967 | 8.157 | 392,213 | -0.52(-6.00%) |
Feb 05, 2003 | 8.825 | 8.860 | 8.607 | 8.677 | 158,421 | -0.08(-0.88%) |
Feb 04, 2003 | 8.649 | 8.860 | 8.537 | 8.755 | 117,891 | +0.05(+0.57%) |
Feb 03, 2003 | 8.825 | 8.895 | 8.614 | 8.705 | 125,713 | -0.08(-0.96%) |
Jan 31, 2003 | 8.649 | 8.790 | 8.544 | 8.790 | 141,924 | +0.18(+2.12%) |
Jan 30, 2003 | 9.141 | 9.141 | 8.607 | 8.607 | 113,056 | -0.50(-5.48%) |
Jan 29, 2003 | 9.156 | 9.247 | 8.832 | 9.106 | 81,628 | -0.04(-0.46%) |
Jan 28, 2003 | 9.008 | 9.247 | 8.867 | 9.148 | 93,715 | +0.21(+2.36%) |
Jan 27, 2003 | 9.071 | 9.184 | 8.860 | 8.938 | 142,209 | -0.13(-1.47%) |
Jan 24, 2003 | 9.521 | 9.521 | 9.071 | 9.071 | 131,828 | -0.38(-4.02%) |
Jan 23, 2003 | 9.423 | 9.549 | 9.282 | 9.451 | 105,092 | +0.10(+1.05%) |
Jan 22, 2003 | 9.388 | 9.528 | 9.240 | 9.352 | 90,729 | -0.11(-1.12%) |
Jan 21, 2003 | 9.634 | 9.753 | 9.423 | 9.458 | 147,471 | -0.17(-1.75%) |
Jan 17, 2003 | 9.704 | 9.809 | 9.620 | 9.627 | 78,784 | -0.18(-1.86%) |
Jan 16, 2003 | 9.683 | 9.950 | 9.599 | 9.809 | 99,404 | +0.20(+2.05%) |
Jan 15, 2003 | 9.845 | 9.915 | 9.493 | 9.613 | 195,822 | -0.23(-2.36%) |
Jan 14, 2003 | 9.634 | 9.845 | 9.634 | 9.845 | 111,918 | +0.18(+1.82%) |
Jan 13, 2003 | 9.774 | 9.824 | 9.627 | 9.669 | 134,103 | -0.03(-0.29%) |
Jan 10, 2003 | 9.669 | 9.774 | 9.591 | 9.697 | 74,659 | +0.10(+1.03%) |
Jan 09, 2003 | 9.296 | 9.599 | 9.296 | 9.599 | 239,054 | +0.40(+4.36%) |
Jan 08, 2003 | 9.493 | 9.500 | 9.163 | 9.198 | 113,909 | -0.34(-3.54%) |
Jan 07, 2003 | 9.739 | 9.739 | 9.395 | 9.535 | 88,312 | -0.13(-1.38%) |
Jan 06, 2003 | 9.599 | 9.845 | 9.584 | 9.669 | 109,074 | +0.06(+0.66%) |
Jan 03, 2003 | 9.493 | 9.704 | 9.177 | 9.606 | 134,530 | +0.04(+0.44%) |