Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 6.957 | 7.010 | 6.957 | 6.970 | 7,503 | -0.00(-0.04%) |
Mar 28, 2003 | 7.058 | 7.103 | 6.936 | 6.973 | 10,504 | -0.10(-1.43%) |
Mar 27, 2003 | 7.090 | 7.117 | 7.050 | 7.074 | 13,506 | +0.01(+0.15%) |
Mar 26, 2003 | 6.906 | 7.090 | 6.904 | 7.064 | 15,757 | +0.15(+2.20%) |
Mar 25, 2003 | 6.936 | 6.936 | 6.904 | 6.912 | 3,751 | -0.05(-0.65%) |
Mar 24, 2003 | 6.930 | 6.957 | 6.930 | 6.957 | 5,252 | +0.02(+0.35%) |
Mar 21, 2003 | 6.933 | 6.933 | 6.933 | 6.933 | 4,502 | -0.00(-0.04%) |
Mar 20, 2003 | 6.936 | 6.936 | 6.936 | 6.936 | 1,500 | +0.01(+0.08%) |
Mar 19, 2003 | 7.040 | 7.040 | 6.930 | 6.930 | 5,627 | -0.13(-1.89%) |
Mar 18, 2003 | 7.090 | 7.090 | 7.064 | 7.064 | 3,376 | -0.09(-1.19%) |
Mar 17, 2003 | 6.944 | 7.149 | 6.944 | 7.149 | 16,507 | +0.22(+3.15%) |
Mar 14, 2003 | 7.053 | 7.053 | 6.885 | 6.930 | 7,503 | -0.16(-2.26%) |
Mar 13, 2003 | 7.271 | 7.271 | 7.090 | 7.090 | 12,755 | -0.17(-2.35%) |
Mar 12, 2003 | 7.127 | 7.261 | 7.127 | 7.261 | 3,751 | +0.15(+2.14%) |
Mar 11, 2003 | 7.103 | 7.114 | 7.024 | 7.109 | 5,252 | +0.05(+0.64%) |
Mar 10, 2003 | 7.037 | 7.064 | 6.888 | 7.064 | 26,636 | +0.00(+0.00%) |
Mar 07, 2003 | 7.263 | 7.303 | 7.064 | 7.064 | 15,006 | -0.17(-2.39%) |
Mar 06, 2003 | 7.127 | 7.237 | 7.090 | 7.237 | 10,879 | +0.12(+1.69%) |
Mar 05, 2003 | 7.064 | 7.117 | 6.917 | 7.117 | 39,392 | +0.05(+0.75%) |
Mar 04, 2003 | 7.258 | 7.258 | 7.064 | 7.064 | 21,759 | -0.17(-2.39%) |
Mar 03, 2003 | 7.186 | 7.317 | 7.117 | 7.237 | 45,020 | +0.07(+0.93%) |
Feb 28, 2003 | 7.010 | 7.170 | 6.866 | 7.170 | 75,784 | +0.16(+2.24%) |
Feb 27, 2003 | 7.170 | 7.170 | 7.013 | 7.013 | 19,133 | -0.13(-1.83%) |
Feb 26, 2003 | 7.165 | 7.170 | 7.130 | 7.143 | 7,128 | +0.00(+0.00%) |
Feb 25, 2003 | 7.157 | 7.183 | 7.143 | 7.143 | 4,502 | +0.01(+0.19%) |
Feb 24, 2003 | 7.189 | 7.189 | 7.125 | 7.130 | 6,753 | -0.04(-0.56%) |
Feb 21, 2003 | 7.210 | 7.210 | 7.170 | 7.170 | 3,001 | -0.03(-0.37%) |
Feb 20, 2003 | 7.202 | 7.202 | 7.197 | 7.197 | 1,500 | +0.00(+0.04%) |
Feb 19, 2003 | 7.242 | 7.242 | 7.194 | 7.194 | 3,376 | -0.06(-0.85%) |
Feb 18, 2003 | 7.290 | 7.303 | 7.210 | 7.255 | 11,255 | -0.01(-0.11%) |
Feb 14, 2003 | 7.170 | 7.263 | 7.130 | 7.263 | 14,256 | +0.04(+0.55%) |
Feb 13, 2003 | 7.109 | 7.277 | 7.109 | 7.223 | 18,758 | +0.15(+2.11%) |
Feb 12, 2003 | 7.085 | 7.135 | 7.064 | 7.074 | 25,886 | +0.04(+0.61%) |
Feb 11, 2003 | 7.018 | 7.032 | 7.008 | 7.032 | 5,627 | +0.04(+0.53%) |
Feb 10, 2003 | 6.957 | 6.994 | 6.957 | 6.994 | 13,506 | +0.05(+0.65%) |
Feb 07, 2003 | 6.965 | 6.973 | 6.949 | 6.949 | 3,376 | +0.02(+0.23%) |
Feb 06, 2003 | 6.978 | 6.978 | 6.930 | 6.933 | 7,128 | -0.04(-0.54%) |
Feb 05, 2003 | 7.010 | 7.032 | 6.970 | 6.970 | 7,878 | -0.01(-0.08%) |
Feb 04, 2003 | 6.970 | 6.976 | 6.970 | 6.976 | 1,875 | +0.02(+0.27%) |
Feb 03, 2003 | 6.952 | 6.970 | 6.952 | 6.957 | 8,253 | -0.01(-0.19%) |
Jan 31, 2003 | 6.970 | 6.970 | 6.970 | 6.970 | 750 | +0.01(+0.19%) |
Jan 30, 2003 | 6.986 | 6.986 | 6.957 | 6.957 | 5,627 | -0.01(-0.19%) |
Jan 29, 2003 | 6.970 | 6.970 | 6.970 | 6.970 | 375 | +0.01(+0.19%) |
Jan 28, 2003 | 6.957 | 6.957 | 6.944 | 6.957 | 3,751 | +0.01(+0.19%) |
Jan 27, 2003 | 6.944 | 6.944 | 6.944 | 6.944 | 1,125 | -0.01(-0.19%) |
Jan 24, 2003 | 6.986 | 6.986 | 6.957 | 6.957 | 4,126 | -0.02(-0.31%) |
Jan 23, 2003 | 6.949 | 6.978 | 6.949 | 6.978 | 2,626 | +0.04(+0.61%) |
Jan 22, 2003 | 6.944 | 6.986 | 6.936 | 6.936 | 6,753 | -0.02(-0.31%) |
Jan 21, 2003 | 6.984 | 6.984 | 6.957 | 6.957 | 4,126 | +0.00(+0.00%) |
Jan 17, 2003 | 6.965 | 6.965 | 6.957 | 6.957 | 1,125 | -0.01(-0.19%) |
Jan 16, 2003 | 6.957 | 6.978 | 6.957 | 6.970 | 2,251 | +0.03(+0.38%) |
Jan 15, 2003 | 6.984 | 6.989 | 6.936 | 6.944 | 8,253 | -0.04(-0.57%) |
Jan 14, 2003 | 6.949 | 7.002 | 6.949 | 6.984 | 3,751 | +0.04(+0.54%) |
Jan 13, 2003 | 6.954 | 6.954 | 6.946 | 6.946 | 1,500 | -0.01(-0.15%) |
Jan 10, 2003 | 6.957 | 6.957 | 6.957 | 6.957 | 1,125 | +0.01(+0.19%) |
Jan 09, 2003 | 6.954 | 6.954 | 6.917 | 6.944 | 4,877 | -0.01(-0.19%) |
Jan 08, 2003 | 6.917 | 6.957 | 6.914 | 6.957 | 11,630 | +0.06(+0.85%) |
Jan 07, 2003 | 6.917 | 6.936 | 6.898 | 6.898 | 9,379 | -0.01(-0.15%) |
Jan 06, 2003 | 6.930 | 6.930 | 6.909 | 6.909 | 1,875 | -0.03(-0.38%) |
Jan 03, 2003 | 6.930 | 6.936 | 6.928 | 6.936 | 3,376 | +0.02(+0.27%) |