Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 7.083 | 7.123 | 7.037 | 7.066 | 485,046 | -0.07(-0.99%) |
Mar 28, 2003 | 7.132 | 7.151 | 7.106 | 7.136 | 508,060 | +0.06(+0.92%) |
Mar 27, 2003 | 7.083 | 7.125 | 7.022 | 7.071 | 404,933 | -0.03(-0.43%) |
Mar 26, 2003 | 7.094 | 7.132 | 7.069 | 7.102 | 719,850 | +0.14(+2.03%) |
Mar 25, 2003 | 6.955 | 7.027 | 6.911 | 6.961 | 827,346 | +0.23(+3.49%) |
Mar 24, 2003 | 6.833 | 6.894 | 6.726 | 6.726 | 794,719 | -0.44(-6.12%) |
Mar 21, 2003 | 7.060 | 7.199 | 7.054 | 7.165 | 767,335 | +0.21(+3.04%) |
Mar 20, 2003 | 6.923 | 6.991 | 6.879 | 6.953 | 828,220 | +0.05(+0.66%) |
Mar 19, 2003 | 6.915 | 6.945 | 6.846 | 6.907 | 1,134,980 | +0.09(+1.34%) |
Mar 18, 2003 | 6.909 | 6.911 | 6.779 | 6.816 | 707,614 | +0.02(+0.31%) |
Mar 17, 2003 | 6.539 | 6.848 | 6.537 | 6.795 | 693,048 | +0.23(+3.55%) |
Mar 14, 2003 | 6.558 | 6.629 | 6.503 | 6.562 | 698,875 | -0.03(-0.46%) |
Mar 13, 2003 | 6.488 | 6.610 | 6.432 | 6.593 | 1,010,004 | +0.29(+4.66%) |
Mar 12, 2003 | 6.329 | 6.354 | 6.236 | 6.299 | 1,881,340 | -0.18(-2.74%) |
Mar 11, 2003 | 6.417 | 6.518 | 6.417 | 6.476 | 570,403 | +0.05(+0.80%) |
Mar 10, 2003 | 6.427 | 6.480 | 6.402 | 6.425 | 616,723 | -0.17(-2.63%) |
Mar 07, 2003 | 6.535 | 6.652 | 6.503 | 6.598 | 579,725 | -0.15(-2.26%) |
Mar 06, 2003 | 6.779 | 6.825 | 6.743 | 6.751 | 401,729 | -0.06(-0.84%) |
Mar 05, 2003 | 6.799 | 6.818 | 6.766 | 6.808 | 757,721 | +0.06(+0.90%) |
Mar 04, 2003 | 6.863 | 6.863 | 6.718 | 6.747 | 674,986 | +0.05(+0.77%) |
Mar 03, 2003 | 6.793 | 6.800 | 6.690 | 6.696 | 477,472 | -0.01(-0.11%) |
Feb 28, 2003 | 6.778 | 6.783 | 6.684 | 6.703 | 916,781 | +0.06(+0.86%) |
Feb 27, 2003 | 6.595 | 6.667 | 6.535 | 6.646 | 435,813 | +0.05(+0.69%) |
Feb 26, 2003 | 6.636 | 6.677 | 6.600 | 6.600 | 591,378 | -0.05(-0.69%) |
Feb 25, 2003 | 6.615 | 6.646 | 6.549 | 6.646 | 749,273 | -0.06(-0.88%) |
Feb 24, 2003 | 6.760 | 6.766 | 6.671 | 6.705 | 1,118,957 | -0.04(-0.57%) |
Feb 21, 2003 | 6.669 | 6.764 | 6.656 | 6.743 | 1,112,257 | +0.16(+2.37%) |
Feb 20, 2003 | 6.656 | 6.675 | 6.579 | 6.587 | 361,818 | +0.01(+0.15%) |
Feb 19, 2003 | 6.694 | 6.694 | 6.560 | 6.577 | 357,448 | -0.14(-2.07%) |
Feb 18, 2003 | 6.751 | 6.818 | 6.699 | 6.717 | 684,309 | +0.06(+0.89%) |
Feb 14, 2003 | 6.591 | 6.757 | 6.589 | 6.657 | 640,611 | +0.17(+2.68%) |
Feb 13, 2003 | 6.503 | 6.509 | 6.385 | 6.484 | 825,598 | +0.16(+2.56%) |
Feb 12, 2003 | 6.293 | 6.341 | 6.261 | 6.322 | 714,606 | -0.02(-0.36%) |
Feb 11, 2003 | 6.354 | 6.396 | 6.326 | 6.345 | 577,977 | +0.02(+0.33%) |
Feb 10, 2003 | 6.293 | 6.339 | 6.267 | 6.324 | 947,661 | -0.06(-1.02%) |
Feb 07, 2003 | 6.442 | 6.442 | 6.366 | 6.389 | 307,633 | -0.02(-0.39%) |
Feb 06, 2003 | 6.472 | 6.501 | 6.370 | 6.413 | 434,357 | -0.16(-2.47%) |
Feb 05, 2003 | 6.574 | 6.629 | 6.537 | 6.575 | 528,161 | +0.05(+0.70%) |
Feb 04, 2003 | 6.589 | 6.595 | 6.465 | 6.530 | 596,621 | -0.14(-2.03%) |
Feb 03, 2003 | 6.638 | 6.692 | 6.631 | 6.665 | 460,867 | -0.06(-0.85%) |
Jan 31, 2003 | 6.556 | 6.745 | 6.556 | 6.722 | 580,308 | +0.17(+2.53%) |
Jan 30, 2003 | 6.612 | 6.652 | 6.556 | 6.556 | 649,933 | +0.01(+0.17%) |
Jan 29, 2003 | 6.545 | 6.617 | 6.492 | 6.545 | 552,924 | -0.19(-2.80%) |
Jan 28, 2003 | 6.760 | 6.785 | 6.673 | 6.734 | 479,220 | +0.14(+2.20%) |
Jan 27, 2003 | 6.724 | 6.732 | 6.558 | 6.589 | 469,024 | -0.10(-1.57%) |
Jan 24, 2003 | 6.800 | 6.810 | 6.617 | 6.694 | 1,224,123 | +0.10(+1.59%) |
Jan 23, 2003 | 6.699 | 6.701 | 6.541 | 6.589 | 842,204 | -0.11(-1.71%) |
Jan 22, 2003 | 6.743 | 6.789 | 6.703 | 6.703 | 1,010,878 | -0.13(-1.87%) |
Jan 21, 2003 | 6.852 | 6.865 | 6.789 | 6.831 | 1,302,780 | -0.18(-2.50%) |
Jan 17, 2003 | 7.067 | 7.067 | 6.991 | 7.006 | 1,347,351 | -0.13(-1.76%) |
Jan 16, 2003 | 7.066 | 7.148 | 7.046 | 7.132 | 1,164,403 | +0.05(+0.65%) |
Jan 15, 2003 | 7.109 | 7.128 | 7.058 | 7.087 | 1,007,964 | -0.18(-2.42%) |
Jan 14, 2003 | 7.247 | 7.283 | 7.222 | 7.262 | 549,136 | +0.00(+0.05%) |
Jan 13, 2003 | 7.275 | 7.317 | 7.256 | 7.258 | 888,232 | -0.02(-0.31%) |
Jan 10, 2003 | 7.207 | 7.313 | 7.205 | 7.281 | 1,080,503 | +0.01(+0.08%) |
Jan 09, 2003 | 7.239 | 7.298 | 7.193 | 7.275 | 1,081,086 | +0.03(+0.47%) |
Jan 08, 2003 | 7.230 | 7.266 | 7.209 | 7.241 | 395,611 | +0.03(+0.45%) |
Jan 07, 2003 | 7.233 | 7.268 | 7.189 | 7.209 | 395,902 | -0.11(-1.51%) |
Jan 06, 2003 | 7.313 | 7.333 | 7.277 | 7.319 | 878,619 | +0.03(+0.44%) |
Jan 03, 2003 | 7.260 | 7.315 | 7.254 | 7.287 | 679,647 | -0.07(-0.91%) |