Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 7.691 | 7.772 | 7.689 | 7.772 | 11,181 | +0.08(+1.05%) |
Mar 28, 2003 | 7.734 | 7.734 | 7.691 | 7.691 | 3,913 | -0.02(-0.28%) |
Mar 27, 2003 | 7.713 | 7.713 | 7.713 | 7.713 | 559 | +0.00(+0.05%) |
Mar 26, 2003 | 7.711 | 7.727 | 7.698 | 7.709 | 7,268 | -0.03(-0.37%) |
Mar 25, 2003 | 7.745 | 7.745 | 7.738 | 7.738 | 3,913 | -0.03(-0.32%) |
Mar 24, 2003 | 7.798 | 7.800 | 7.763 | 7.763 | 11,740 | -0.04(-0.46%) |
Mar 21, 2003 | 7.843 | 7.847 | 7.798 | 7.798 | 19,008 | -0.06(-0.80%) |
Mar 20, 2003 | 7.781 | 7.861 | 7.781 | 7.861 | 6,709 | +0.11(+1.38%) |
Mar 19, 2003 | 7.637 | 7.754 | 7.637 | 7.754 | 21,804 | +0.12(+1.52%) |
Mar 18, 2003 | 7.646 | 7.664 | 7.620 | 7.637 | 16,772 | -0.03(-0.35%) |
Mar 17, 2003 | 7.700 | 7.709 | 7.664 | 7.664 | 15,654 | -0.03(-0.37%) |
Mar 14, 2003 | 7.709 | 7.709 | 7.693 | 7.693 | 3,354 | -0.02(-0.21%) |
Mar 13, 2003 | 7.790 | 7.790 | 7.709 | 7.709 | 51,994 | -0.10(-1.26%) |
Mar 12, 2003 | 7.915 | 7.915 | 7.807 | 7.807 | 32,426 | -0.12(-1.47%) |
Mar 11, 2003 | 7.968 | 7.968 | 7.924 | 7.924 | 26,276 | -0.04(-0.45%) |
Mar 10, 2003 | 7.977 | 7.977 | 7.959 | 7.959 | 12,299 | -0.01(-0.11%) |
Mar 07, 2003 | 7.942 | 7.968 | 7.942 | 7.968 | 2,795 | +0.01(+0.11%) |
Mar 06, 2003 | 8.022 | 8.022 | 7.959 | 7.959 | 19,567 | -0.06(-0.78%) |
Mar 05, 2003 | 7.915 | 8.022 | 7.915 | 8.022 | 6,709 | +0.04(+0.56%) |
Mar 04, 2003 | 7.995 | 7.995 | 7.968 | 7.977 | 11,181 | -0.01(-0.18%) |
Mar 03, 2003 | 7.995 | 8.049 | 7.977 | 7.992 | 19,008 | +0.01(+0.18%) |
Feb 28, 2003 | 7.970 | 7.977 | 7.968 | 7.977 | 6,149 | +0.01(+0.11%) |
Feb 27, 2003 | 7.970 | 7.970 | 7.949 | 7.968 | 18,449 | +0.00(+0.00%) |
Feb 26, 2003 | 8.011 | 8.013 | 7.968 | 7.968 | 21,245 | -0.04(-0.45%) |
Feb 25, 2003 | 8.022 | 8.210 | 8.004 | 8.004 | 48,640 | +0.00(+0.00%) |
Feb 24, 2003 | 7.906 | 8.049 | 7.906 | 8.004 | 30,749 | +0.13(+1.59%) |
Feb 21, 2003 | 7.824 | 7.879 | 7.824 | 7.879 | 7,827 | +0.08(+1.03%) |
Feb 20, 2003 | 7.843 | 7.861 | 7.798 | 7.798 | 16,772 | -0.06(-0.80%) |
Feb 19, 2003 | 7.875 | 7.875 | 7.861 | 7.861 | 11,181 | -0.02(-0.20%) |
Feb 18, 2003 | 7.870 | 7.877 | 7.870 | 7.877 | 5,590 | +0.01(+0.09%) |
Feb 14, 2003 | 7.870 | 7.888 | 7.870 | 7.870 | 23,481 | -0.00(-0.05%) |
Feb 13, 2003 | 7.999 | 7.999 | 7.874 | 7.874 | 40,813 | -0.15(-1.85%) |
Feb 12, 2003 | 7.915 | 8.022 | 7.891 | 8.022 | 35,781 | +0.13(+1.59%) |
Feb 11, 2003 | 7.888 | 7.897 | 7.875 | 7.897 | 14,536 | -0.02(-0.23%) |
Feb 10, 2003 | 7.897 | 7.918 | 7.888 | 7.915 | 53,672 | +0.03(+0.34%) |
Feb 07, 2003 | 7.875 | 7.888 | 7.874 | 7.888 | 17,331 | +0.01(+0.18%) |
Feb 06, 2003 | 7.870 | 7.915 | 7.870 | 7.874 | 17,890 | +0.02(+0.27%) |
Feb 05, 2003 | 7.763 | 7.852 | 7.763 | 7.852 | 3,913 | +0.11(+1.46%) |
Feb 04, 2003 | 7.707 | 7.741 | 7.707 | 7.739 | 2,236 | +0.03(+0.42%) |
Feb 03, 2003 | 7.693 | 7.707 | 7.693 | 7.707 | 6,149 | +0.02(+0.21%) |
Jan 31, 2003 | 7.704 | 7.718 | 7.691 | 7.691 | 3,913 | -0.02(-0.23%) |
Jan 30, 2003 | 7.797 | 7.797 | 7.709 | 7.709 | 20,127 | -0.11(-1.35%) |
Jan 29, 2003 | 7.877 | 7.877 | 7.790 | 7.815 | 25,717 | -0.08(-1.04%) |
Jan 28, 2003 | 7.959 | 7.959 | 7.897 | 7.897 | 30,190 | -0.07(-0.92%) |
Jan 27, 2003 | 7.924 | 8.002 | 7.897 | 7.970 | 20,686 | +0.07(+0.88%) |
Jan 24, 2003 | 7.897 | 7.925 | 7.897 | 7.900 | 27,395 | -0.03(-0.41%) |
Jan 23, 2003 | 7.915 | 7.959 | 7.897 | 7.933 | 21,804 | +0.03(+0.34%) |
Jan 22, 2003 | 7.790 | 7.906 | 7.784 | 7.906 | 15,654 | +0.09(+1.14%) |
Jan 21, 2003 | 7.795 | 7.845 | 7.795 | 7.816 | 12,299 | +0.00(+0.00%) |
Jan 17, 2003 | 7.797 | 7.825 | 7.797 | 7.816 | 6,149 | +0.02(+0.23%) |
Jan 16, 2003 | 7.798 | 7.807 | 7.798 | 7.798 | 3,913 | -0.02(-0.27%) |
Jan 15, 2003 | 7.852 | 7.868 | 7.820 | 7.820 | 10,622 | +0.00(+0.00%) |
Jan 14, 2003 | 7.686 | 7.859 | 7.686 | 7.820 | 20,127 | +0.13(+1.67%) |
Jan 13, 2003 | 7.539 | 7.691 | 7.530 | 7.691 | 41,372 | +0.18(+2.41%) |
Jan 10, 2003 | 7.434 | 7.530 | 7.434 | 7.511 | 23,481 | +0.06(+0.84%) |
Jan 09, 2003 | 7.360 | 7.448 | 7.360 | 7.448 | 9,504 | +0.07(+0.92%) |
Jan 08, 2003 | 7.378 | 7.384 | 7.378 | 7.380 | 14,536 | +0.02(+0.27%) |
Jan 07, 2003 | 7.387 | 7.387 | 7.360 | 7.360 | 9,504 | -0.05(-0.70%) |
Jan 06, 2003 | 7.360 | 7.423 | 7.337 | 7.412 | 36,899 | +0.07(+0.95%) |
Jan 03, 2003 | 7.290 | 7.405 | 7.255 | 7.342 | 28,513 | +0.07(+0.96%) |