Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 7.504 | 7.603 | 7.474 | 7.504 | 257,983 | -0.01(-0.20%) |
Mar 28, 2003 | 7.553 | 7.598 | 7.504 | 7.519 | 192,581 | -0.08(-1.05%) |
Mar 27, 2003 | 7.633 | 7.648 | 7.558 | 7.598 | 146,297 | -0.00(-0.07%) |
Mar 26, 2003 | 7.648 | 7.737 | 7.603 | 7.603 | 198,417 | -0.07(-0.91%) |
Mar 25, 2003 | 7.578 | 7.673 | 7.504 | 7.673 | 149,316 | +0.07(+0.92%) |
Mar 24, 2003 | 7.717 | 7.717 | 7.553 | 7.603 | 132,814 | -0.14(-1.86%) |
Mar 21, 2003 | 7.663 | 7.752 | 7.633 | 7.747 | 224,578 | +0.11(+1.43%) |
Mar 20, 2003 | 7.553 | 7.653 | 7.514 | 7.638 | 164,610 | +0.04(+0.59%) |
Mar 19, 2003 | 7.519 | 7.628 | 7.479 | 7.593 | 168,433 | +0.09(+1.26%) |
Mar 18, 2003 | 7.628 | 7.628 | 7.499 | 7.499 | 253,555 | -0.13(-1.69%) |
Mar 17, 2003 | 7.464 | 7.628 | 7.464 | 7.628 | 195,197 | +0.12(+1.66%) |
Mar 14, 2003 | 7.484 | 7.529 | 7.394 | 7.504 | 168,232 | +0.09(+1.21%) |
Mar 13, 2003 | 7.374 | 7.474 | 7.345 | 7.414 | 213,107 | +0.09(+1.22%) |
Mar 12, 2003 | 7.379 | 7.474 | 7.325 | 7.325 | 216,528 | -0.05(-0.74%) |
Mar 11, 2003 | 7.409 | 7.479 | 7.365 | 7.379 | 192,581 | -0.00(-0.07%) |
Mar 10, 2003 | 7.459 | 7.479 | 7.384 | 7.384 | 189,160 | -0.07(-1.00%) |
Mar 07, 2003 | 7.444 | 7.489 | 7.414 | 7.459 | 161,390 | +0.03(+0.40%) |
Mar 06, 2003 | 7.454 | 7.499 | 7.409 | 7.429 | 165,012 | -0.02(-0.27%) |
Mar 05, 2003 | 7.429 | 7.454 | 7.389 | 7.449 | 202,442 | +0.02(+0.33%) |
Mar 04, 2003 | 7.379 | 7.424 | 7.345 | 7.424 | 75,664 | +0.03(+0.47%) |
Mar 03, 2003 | 7.414 | 7.454 | 7.345 | 7.389 | 76,871 | +0.01(+0.13%) |
Feb 28, 2003 | 7.409 | 7.454 | 7.379 | 7.379 | 102,227 | -0.02(-0.27%) |
Feb 27, 2003 | 7.424 | 7.424 | 7.320 | 7.399 | 156,158 | +0.01(+0.20%) |
Feb 26, 2003 | 7.379 | 7.419 | 7.315 | 7.384 | 88,945 | +0.00(+0.07%) |
Feb 25, 2003 | 7.335 | 7.399 | 7.320 | 7.379 | 212,101 | +0.04(+0.54%) |
Feb 24, 2003 | 7.379 | 7.379 | 7.260 | 7.340 | 103,032 | -0.00(-0.07%) |
Feb 21, 2003 | 7.250 | 7.419 | 7.210 | 7.345 | 194,996 | +0.11(+1.58%) |
Feb 20, 2003 | 7.240 | 7.360 | 7.206 | 7.230 | 272,673 | -0.01(-0.14%) |
Feb 19, 2003 | 7.330 | 7.330 | 7.240 | 7.240 | 181,312 | -0.10(-1.35%) |
Feb 18, 2003 | 7.290 | 7.365 | 7.245 | 7.340 | 178,696 | +0.10(+1.37%) |
Feb 14, 2003 | 7.290 | 7.325 | 7.206 | 7.240 | 204,655 | +0.01(+0.14%) |
Feb 13, 2003 | 7.156 | 7.240 | 7.136 | 7.230 | 187,953 | +0.09(+1.25%) |
Feb 12, 2003 | 7.275 | 7.305 | 7.131 | 7.141 | 210,894 | -0.12(-1.71%) |
Feb 11, 2003 | 7.365 | 7.365 | 7.181 | 7.265 | 219,748 | -0.06(-0.81%) |
Feb 10, 2003 | 7.330 | 7.330 | 7.191 | 7.325 | 125,570 | +0.07(+0.96%) |
Feb 07, 2003 | 7.340 | 7.360 | 7.225 | 7.255 | 296,016 | -0.07(-1.02%) |
Feb 06, 2003 | 7.345 | 7.345 | 7.240 | 7.330 | 277,502 | +0.02(+0.34%) |
Feb 05, 2003 | 7.379 | 7.379 | 7.215 | 7.305 | 340,489 | -0.05(-0.68%) |
Feb 04, 2003 | 7.399 | 7.399 | 7.295 | 7.355 | 177,891 | -0.04(-0.60%) |
Feb 03, 2003 | 7.439 | 7.439 | 7.355 | 7.399 | 171,452 | -0.01(-0.13%) |
Jan 31, 2003 | 7.355 | 7.414 | 7.355 | 7.409 | 269,252 | +0.05(+0.74%) |
Jan 30, 2003 | 7.394 | 7.399 | 7.295 | 7.355 | 194,795 | -0.03(-0.40%) |
Jan 29, 2003 | 7.255 | 7.394 | 7.220 | 7.384 | 297,827 | -0.04(-0.60%) |
Jan 28, 2003 | 7.424 | 7.479 | 7.399 | 7.429 | 160,786 | +0.03(+0.40%) |
Jan 27, 2003 | 7.394 | 7.444 | 7.355 | 7.399 | 254,964 | +0.03(+0.47%) |
Jan 24, 2003 | 7.444 | 7.454 | 7.365 | 7.365 | 383,754 | -0.09(-1.20%) |
Jan 23, 2003 | 7.444 | 7.489 | 7.429 | 7.454 | 220,150 | +0.01(+0.20%) |
Jan 22, 2003 | 7.454 | 7.499 | 7.404 | 7.439 | 300,443 | -0.02(-0.33%) |
Jan 21, 2003 | 7.543 | 7.543 | 7.404 | 7.464 | 421,788 | -0.09(-1.18%) |
Jan 17, 2003 | 7.608 | 7.613 | 7.543 | 7.553 | 193,386 | -0.03(-0.46%) |
Jan 16, 2003 | 7.588 | 7.643 | 7.578 | 7.588 | 166,823 | -0.01(-0.20%) |
Jan 15, 2003 | 7.633 | 7.643 | 7.583 | 7.603 | 121,143 | -0.02(-0.26%) |
Jan 14, 2003 | 7.618 | 7.628 | 7.499 | 7.623 | 109,672 | +0.02(+0.26%) |
Jan 13, 2003 | 7.603 | 7.643 | 7.593 | 7.603 | 231,420 | +0.00(+0.07%) |
Jan 10, 2003 | 7.623 | 7.663 | 7.593 | 7.598 | 68,621 | -0.03(-0.46%) |
Jan 09, 2003 | 7.613 | 7.697 | 7.613 | 7.633 | 133,217 | +0.01(+0.20%) |
Jan 08, 2003 | 7.742 | 7.747 | 7.618 | 7.618 | 182,922 | -0.12(-1.60%) |
Jan 07, 2003 | 7.678 | 7.767 | 7.648 | 7.742 | 317,548 | -0.08(-1.08%) |
Jan 06, 2003 | 7.678 | 7.871 | 7.678 | 7.827 | 358,801 | +0.11(+1.48%) |
Jan 03, 2003 | 7.668 | 7.747 | 7.613 | 7.712 | 134,827 | +0.04(+0.58%) |