Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 7.600 | 7.704 | 7.548 | 7.568 | 101,449 | -0.05(-0.60%) |
Mar 28, 2003 | 7.633 | 7.659 | 7.613 | 7.613 | 59,884 | -0.05(-0.59%) |
Mar 27, 2003 | 7.496 | 7.659 | 7.470 | 7.659 | 79,897 | +0.03(+0.34%) |
Mar 26, 2003 | 7.698 | 7.730 | 7.633 | 7.633 | 76,202 | -0.11(-1.43%) |
Mar 25, 2003 | 7.892 | 7.925 | 7.698 | 7.743 | 80,975 | -0.13(-1.65%) |
Mar 24, 2003 | 7.970 | 7.990 | 7.866 | 7.873 | 30,327 | -0.12(-1.46%) |
Mar 21, 2003 | 7.925 | 8.055 | 7.860 | 7.990 | 106,838 | +0.03(+0.41%) |
Mar 20, 2003 | 7.892 | 7.957 | 7.840 | 7.957 | 42,181 | +0.02(+0.25%) |
Mar 19, 2003 | 7.860 | 7.957 | 7.827 | 7.938 | 36,023 | +0.05(+0.58%) |
Mar 18, 2003 | 7.925 | 7.925 | 7.730 | 7.892 | 37,100 | -0.01(-0.16%) |
Mar 17, 2003 | 7.626 | 7.925 | 7.626 | 7.905 | 80,821 | +0.21(+2.79%) |
Mar 14, 2003 | 7.717 | 7.775 | 7.574 | 7.691 | 66,504 | -0.03(-0.34%) |
Mar 13, 2003 | 7.633 | 7.717 | 7.516 | 7.717 | 82,668 | +0.15(+1.97%) |
Mar 12, 2003 | 7.665 | 7.665 | 7.477 | 7.568 | 82,360 | -0.12(-1.60%) |
Mar 11, 2003 | 7.633 | 7.756 | 7.600 | 7.691 | 42,796 | +0.08(+1.11%) |
Mar 10, 2003 | 7.652 | 7.762 | 7.568 | 7.607 | 40,333 | -0.07(-0.93%) |
Mar 07, 2003 | 7.529 | 7.775 | 7.529 | 7.678 | 47,415 | +0.08(+1.11%) |
Mar 06, 2003 | 7.704 | 7.762 | 7.574 | 7.594 | 72,354 | -0.15(-1.93%) |
Mar 05, 2003 | 7.594 | 7.788 | 7.594 | 7.743 | 48,800 | +0.11(+1.45%) |
Mar 04, 2003 | 7.730 | 7.756 | 7.503 | 7.633 | 58,191 | -0.13(-1.67%) |
Mar 03, 2003 | 7.665 | 7.788 | 7.639 | 7.762 | 46,183 | +0.13(+1.70%) |
Feb 28, 2003 | 7.788 | 7.795 | 7.633 | 7.633 | 70,353 | -0.16(-2.00%) |
Feb 27, 2003 | 7.698 | 7.788 | 7.678 | 7.788 | 31,866 | +0.05(+0.67%) |
Feb 26, 2003 | 7.762 | 7.762 | 7.639 | 7.737 | 40,487 | -0.05(-0.67%) |
Feb 25, 2003 | 7.665 | 7.788 | 7.633 | 7.788 | 46,491 | +0.15(+1.96%) |
Feb 24, 2003 | 7.659 | 7.724 | 7.633 | 7.639 | 61,732 | -0.15(-1.92%) |
Feb 21, 2003 | 7.652 | 7.795 | 7.639 | 7.788 | 42,950 | +0.11(+1.44%) |
Feb 20, 2003 | 7.724 | 7.724 | 7.646 | 7.678 | 26,016 | -0.05(-0.59%) |
Feb 19, 2003 | 7.600 | 7.724 | 7.600 | 7.724 | 82,822 | -0.07(-0.92%) |
Feb 18, 2003 | 7.795 | 7.814 | 7.711 | 7.795 | 90,058 | -0.13(-1.64%) |
Feb 14, 2003 | 7.724 | 8.048 | 7.665 | 7.925 | 45,259 | +0.14(+1.75%) |
Feb 13, 2003 | 7.762 | 7.788 | 7.639 | 7.788 | 48,338 | +0.03(+0.42%) |
Feb 12, 2003 | 7.717 | 7.795 | 7.633 | 7.756 | 70,199 | +0.04(+0.51%) |
Feb 11, 2003 | 7.827 | 7.866 | 7.613 | 7.717 | 63,271 | -0.08(-1.00%) |
Feb 10, 2003 | 7.860 | 7.879 | 7.717 | 7.795 | 102,835 | -0.05(-0.58%) |
Feb 07, 2003 | 7.892 | 7.951 | 7.840 | 7.840 | 75,895 | -0.04(-0.49%) |
Feb 06, 2003 | 7.957 | 7.964 | 7.879 | 7.879 | 62,501 | -0.08(-0.98%) |
Feb 05, 2003 | 8.003 | 8.042 | 7.951 | 7.957 | 62,655 | -0.01(-0.16%) |
Feb 04, 2003 | 7.918 | 8.003 | 7.905 | 7.970 | 55,420 | +0.01(+0.16%) |
Feb 03, 2003 | 8.029 | 8.035 | 7.951 | 7.957 | 34,945 | -0.01(-0.08%) |
Jan 31, 2003 | 7.873 | 7.996 | 7.873 | 7.964 | 88,518 | +0.06(+0.82%) |
Jan 30, 2003 | 8.055 | 8.055 | 7.866 | 7.899 | 66,812 | -0.12(-1.54%) |
Jan 29, 2003 | 7.892 | 8.022 | 7.860 | 8.022 | 69,891 | +0.12(+1.56%) |
Jan 28, 2003 | 7.892 | 7.951 | 7.827 | 7.899 | 100,064 | +0.07(+0.91%) |
Jan 27, 2003 | 7.892 | 7.938 | 7.827 | 7.827 | 57,575 | -0.03(-0.41%) |
Jan 24, 2003 | 7.964 | 7.964 | 7.834 | 7.860 | 88,826 | -0.10(-1.31%) |
Jan 23, 2003 | 7.983 | 8.029 | 7.931 | 7.964 | 47,723 | +0.04(+0.49%) |
Jan 22, 2003 | 8.068 | 8.068 | 7.925 | 7.925 | 46,645 | -0.10(-1.29%) |
Jan 21, 2003 | 8.022 | 8.081 | 7.990 | 8.029 | 48,492 | +0.01(+0.08%) |
Jan 17, 2003 | 8.126 | 8.126 | 7.990 | 8.022 | 56,497 | -0.06(-0.72%) |
Jan 16, 2003 | 8.022 | 8.126 | 8.022 | 8.081 | 291,572 | +0.01(+0.08%) |
Jan 15, 2003 | 8.152 | 8.152 | 7.873 | 8.074 | 158,871 | +0.12(+1.47%) |
Jan 14, 2003 | 7.827 | 7.990 | 7.827 | 7.957 | 61,424 | +0.12(+1.58%) |
Jan 13, 2003 | 7.957 | 7.957 | 7.834 | 7.834 | 54,188 | -0.16(-1.95%) |
Jan 10, 2003 | 7.834 | 7.990 | 7.795 | 7.990 | 132,700 | +0.09(+1.15%) |
Jan 09, 2003 | 7.860 | 7.983 | 7.840 | 7.899 | 52,187 | +0.07(+0.91%) |
Jan 08, 2003 | 7.827 | 7.983 | 7.821 | 7.827 | 80,359 | +0.00(+0.00%) |
Jan 07, 2003 | 7.795 | 7.931 | 7.795 | 7.827 | 92,367 | -0.16(-1.95%) |
Jan 06, 2003 | 7.892 | 7.983 | 7.808 | 7.983 | 105,760 | +0.16(+1.99%) |
Jan 03, 2003 | 7.678 | 7.951 | 7.678 | 7.827 | 104,990 | +0.12(+1.52%) |