Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 7.215 | 7.297 | 7.215 | 7.237 | 35,736 | -0.10(-1.41%) |
Mar 28, 2003 | 7.341 | 7.408 | 7.193 | 7.341 | 40,861 | +0.04(+0.51%) |
Mar 27, 2003 | 7.208 | 7.304 | 7.208 | 7.304 | 4,854 | -0.02(-0.30%) |
Mar 26, 2003 | 7.415 | 7.415 | 7.230 | 7.326 | 428,031 | -0.09(-1.20%) |
Mar 25, 2003 | 7.415 | 7.415 | 7.245 | 7.415 | 62,438 | +0.10(+1.42%) |
Mar 24, 2003 | 7.312 | 7.482 | 7.230 | 7.312 | 56,369 | -0.13(-1.79%) |
Mar 21, 2003 | 7.489 | 7.489 | 7.349 | 7.445 | 45,850 | -0.04(-0.59%) |
Mar 20, 2003 | 7.415 | 7.489 | 7.304 | 7.489 | 1,210,193 | +0.18(+2.43%) |
Mar 19, 2003 | 7.363 | 7.371 | 7.304 | 7.312 | 19,419 | -0.10(-1.40%) |
Mar 18, 2003 | 7.415 | 7.415 | 7.304 | 7.415 | 151,712 | +0.07(+1.01%) |
Mar 17, 2003 | 7.230 | 7.371 | 7.215 | 7.341 | 49,626 | +0.18(+2.48%) |
Mar 14, 2003 | 7.119 | 7.223 | 7.119 | 7.163 | 13,080 | +0.04(+0.62%) |
Mar 13, 2003 | 7.104 | 7.215 | 7.104 | 7.119 | 6,068 | -0.01(-0.21%) |
Mar 12, 2003 | 7.200 | 7.200 | 7.074 | 7.134 | 49,491 | -0.09(-1.23%) |
Mar 11, 2003 | 7.356 | 7.363 | 7.185 | 7.223 | 60,819 | -0.12(-1.62%) |
Mar 10, 2003 | 7.304 | 7.341 | 7.200 | 7.341 | 84,014 | +0.04(+0.61%) |
Mar 07, 2003 | 7.245 | 7.297 | 7.237 | 7.297 | 72,417 | +0.07(+0.92%) |
Mar 06, 2003 | 7.304 | 7.304 | 7.230 | 7.230 | 367,346 | -0.10(-1.42%) |
Mar 05, 2003 | 7.267 | 7.415 | 7.267 | 7.334 | 28,184 | -0.01(-0.10%) |
Mar 04, 2003 | 7.415 | 7.415 | 7.297 | 7.341 | 174,907 | +0.00(+0.00%) |
Mar 03, 2003 | 7.489 | 7.504 | 7.326 | 7.341 | 108,828 | -0.07(-1.00%) |
Feb 28, 2003 | 7.415 | 7.504 | 7.408 | 7.415 | 41,535 | +0.01(+0.10%) |
Feb 27, 2003 | 7.341 | 7.445 | 7.341 | 7.408 | 353,186 | +0.01(+0.10%) |
Feb 26, 2003 | 7.267 | 7.401 | 7.267 | 7.401 | 1,815,289 | +0.04(+0.60%) |
Feb 25, 2003 | 7.200 | 7.356 | 7.193 | 7.356 | 58,796 | +0.07(+0.92%) |
Feb 24, 2003 | 7.326 | 7.415 | 7.215 | 7.289 | 212,801 | +0.08(+1.13%) |
Feb 21, 2003 | 7.378 | 7.378 | 7.208 | 7.208 | 18,879 | -0.06(-0.82%) |
Feb 20, 2003 | 7.326 | 7.326 | 7.215 | 7.267 | 24,678 | -0.03(-0.41%) |
Feb 19, 2003 | 7.245 | 7.334 | 7.245 | 7.297 | 676,974 | -0.01(-0.10%) |
Feb 18, 2003 | 7.119 | 7.304 | 7.119 | 7.304 | 771,643 | +0.25(+3.58%) |
Feb 14, 2003 | 7.178 | 7.178 | 7.052 | 7.052 | 2,022 | +0.00(+0.00%) |
Feb 13, 2003 | 7.045 | 7.082 | 7.045 | 7.052 | 13,755 | +0.02(+0.32%) |
Feb 12, 2003 | 7.008 | 7.111 | 7.008 | 7.030 | 7,012 | -0.03(-0.42%) |
Feb 11, 2003 | 7.111 | 7.111 | 7.059 | 7.059 | 6,203 | -0.10(-1.35%) |
Feb 10, 2003 | 7.059 | 7.178 | 7.059 | 7.156 | 9,844 | +0.04(+0.52%) |
Feb 07, 2003 | 7.082 | 7.252 | 7.082 | 7.119 | 15,373 | -0.02(-0.31%) |
Feb 06, 2003 | 7.163 | 7.230 | 7.104 | 7.141 | 1,524,811 | -0.02(-0.31%) |
Feb 05, 2003 | 7.230 | 7.297 | 7.134 | 7.163 | 1,019,912 | -0.07(-0.92%) |
Feb 04, 2003 | 7.230 | 7.304 | 7.089 | 7.230 | 1,046,883 | +0.01(+0.21%) |
Feb 03, 2003 | 7.312 | 7.312 | 7.178 | 7.215 | 54,346 | -0.08(-1.12%) |
Jan 31, 2003 | 7.208 | 7.297 | 7.067 | 7.297 | 44,232 | +0.10(+1.44%) |
Jan 30, 2003 | 7.267 | 7.289 | 7.126 | 7.193 | 134,855 | +0.00(+0.00%) |
Jan 29, 2003 | 7.082 | 7.297 | 7.067 | 7.193 | 32,095 | +0.07(+1.04%) |
Jan 28, 2003 | 7.215 | 7.260 | 7.089 | 7.119 | 1,451,719 | -0.01(-0.10%) |
Jan 27, 2003 | 7.245 | 7.341 | 7.119 | 7.126 | 2,579,246 | -0.14(-1.94%) |
Jan 24, 2003 | 7.415 | 7.489 | 7.267 | 7.267 | 175,986 | -0.13(-1.71%) |
Jan 23, 2003 | 7.297 | 7.393 | 7.297 | 7.393 | 54,481 | +0.14(+1.94%) |
Jan 22, 2003 | 7.200 | 7.415 | 7.200 | 7.252 | 88,330 | -0.01(-0.20%) |
Jan 21, 2003 | 7.430 | 7.452 | 7.260 | 7.267 | 40,052 | -0.14(-1.90%) |
Jan 17, 2003 | 7.378 | 7.408 | 7.297 | 7.408 | 51,379 | +0.02(+0.30%) |
Jan 16, 2003 | 7.482 | 7.482 | 7.349 | 7.386 | 133,372 | -0.02(-0.30%) |
Jan 15, 2003 | 7.408 | 7.423 | 7.297 | 7.408 | 29,263 | -0.04(-0.60%) |
Jan 14, 2003 | 7.386 | 7.452 | 7.386 | 7.452 | 5,798 | +0.07(+0.90%) |
Jan 13, 2003 | 7.415 | 7.482 | 7.386 | 7.386 | 21,172 | +0.06(+0.81%) |
Jan 10, 2003 | 7.274 | 7.408 | 7.267 | 7.326 | 15,508 | +0.02(+0.30%) |
Jan 09, 2003 | 7.237 | 7.356 | 7.223 | 7.304 | 1,436,615 | +0.08(+1.13%) |
Jan 08, 2003 | 7.378 | 7.378 | 7.208 | 7.223 | 1,032,318 | -0.16(-2.21%) |
Jan 07, 2003 | 7.378 | 7.408 | 7.289 | 7.386 | 2,056,141 | +0.01(+0.10%) |
Jan 06, 2003 | 7.312 | 7.401 | 7.237 | 7.378 | 2,072,998 | +0.18(+2.47%) |
Jan 03, 2003 | 7.200 | 7.208 | 7.200 | 7.200 | 1,753 | +0.01(+0.21%) |