Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 7.306 | 7.338 | 7.190 | 7.248 | 129,093 | -0.16(-2.20%) |
Mar 28, 2003 | 7.451 | 7.572 | 7.411 | 7.411 | 127,748 | -0.16(-2.09%) |
Mar 27, 2003 | 7.529 | 7.628 | 7.434 | 7.570 | 158,677 | -0.04(-0.47%) |
Mar 26, 2003 | 7.648 | 7.672 | 7.552 | 7.605 | 593,919 | -0.02(-0.26%) |
Mar 25, 2003 | 7.563 | 7.719 | 7.498 | 7.625 | 410,140 | +0.05(+0.71%) |
Mar 24, 2003 | 7.652 | 7.674 | 7.518 | 7.572 | 474,239 | -0.30(-3.83%) |
Mar 21, 2003 | 7.886 | 7.918 | 7.755 | 7.873 | 482,307 | +0.13(+1.73%) |
Mar 20, 2003 | 7.612 | 7.842 | 7.587 | 7.739 | 479,617 | +0.02(+0.32%) |
Mar 19, 2003 | 7.775 | 7.779 | 7.574 | 7.715 | 3,308,466 | -0.04(-0.58%) |
Mar 18, 2003 | 7.764 | 7.777 | 7.599 | 7.759 | 1,186,494 | +0.06(+0.81%) |
Mar 17, 2003 | 7.273 | 7.750 | 7.264 | 7.697 | 808,178 | +0.35(+4.70%) |
Mar 14, 2003 | 7.396 | 7.471 | 7.306 | 7.351 | 567,921 | -0.04(-0.57%) |
Mar 13, 2003 | 7.094 | 7.393 | 7.021 | 7.393 | 120,576 | +0.46(+6.56%) |
Mar 12, 2003 | 6.961 | 6.961 | 6.769 | 6.938 | 188,709 | +0.03(+0.45%) |
Mar 11, 2003 | 6.920 | 7.048 | 6.907 | 6.907 | 110,267 | -0.04(-0.61%) |
Mar 10, 2003 | 7.027 | 7.079 | 6.918 | 6.949 | 130,438 | -0.19(-2.63%) |
Mar 07, 2003 | 6.961 | 7.172 | 6.961 | 7.137 | 116,990 | +0.03(+0.38%) |
Mar 06, 2003 | 7.083 | 7.172 | 7.063 | 7.110 | 72,615 | -0.01(-0.13%) |
Mar 05, 2003 | 7.139 | 7.226 | 7.085 | 7.119 | 63,201 | +0.02(+0.31%) |
Mar 04, 2003 | 7.161 | 7.224 | 7.097 | 7.097 | 82,476 | -0.08(-1.09%) |
Mar 03, 2003 | 7.384 | 7.449 | 7.161 | 7.175 | 101,750 | -0.09(-1.23%) |
Feb 28, 2003 | 7.228 | 7.362 | 7.228 | 7.264 | 824,763 | +0.08(+1.09%) |
Feb 27, 2003 | 7.239 | 7.282 | 7.128 | 7.186 | 83,372 | +0.09(+1.26%) |
Feb 26, 2003 | 7.251 | 7.360 | 7.097 | 7.097 | 833,280 | -0.29(-3.87%) |
Feb 25, 2003 | 7.184 | 7.382 | 7.108 | 7.382 | 105,784 | +0.03(+0.39%) |
Feb 24, 2003 | 7.429 | 7.478 | 7.302 | 7.353 | 288,218 | -0.08(-1.05%) |
Feb 21, 2003 | 7.384 | 7.516 | 7.264 | 7.431 | 1,943,573 | +0.04(+0.60%) |
Feb 20, 2003 | 7.451 | 7.474 | 7.362 | 7.387 | 69,925 | -0.03(-0.39%) |
Feb 19, 2003 | 7.469 | 7.469 | 7.311 | 7.416 | 67,684 | -0.02(-0.33%) |
Feb 18, 2003 | 7.317 | 7.474 | 7.317 | 7.440 | 416,415 | +0.30(+4.19%) |
Feb 14, 2003 | 7.027 | 7.181 | 6.985 | 7.141 | 160,918 | +0.19(+2.76%) |
Feb 13, 2003 | 6.927 | 6.981 | 6.838 | 6.949 | 88,303 | -0.02(-0.22%) |
Feb 12, 2003 | 7.021 | 7.088 | 6.949 | 6.965 | 812,212 | -0.07(-1.01%) |
Feb 11, 2003 | 7.117 | 7.204 | 6.974 | 7.036 | 142,988 | -0.04(-0.63%) |
Feb 10, 2003 | 6.927 | 7.092 | 6.880 | 7.081 | 201,260 | +0.17(+2.39%) |
Feb 07, 2003 | 7.161 | 7.170 | 6.882 | 6.916 | 300,321 | -0.15(-2.05%) |
Feb 06, 2003 | 7.039 | 7.117 | 6.983 | 7.061 | 817,591 | +0.03(+0.48%) |
Feb 05, 2003 | 7.050 | 7.295 | 7.019 | 7.027 | 790,248 | -0.07(-0.94%) |
Feb 04, 2003 | 7.050 | 7.094 | 6.983 | 7.094 | 529,820 | -0.09(-1.24%) |
Feb 03, 2003 | 7.239 | 7.295 | 7.141 | 7.184 | 902,757 | +0.01(+0.19%) |
Jan 31, 2003 | 7.117 | 7.195 | 7.005 | 7.170 | 394,003 | -0.07(-0.96%) |
Jan 30, 2003 | 7.518 | 7.527 | 7.195 | 7.239 | 1,753,967 | -0.26(-3.42%) |
Jan 29, 2003 | 7.239 | 7.529 | 7.217 | 7.496 | 1,511,468 | +0.10(+1.36%) |
Jan 28, 2003 | 7.306 | 7.429 | 7.228 | 7.396 | 1,659,836 | +0.11(+1.56%) |
Jan 27, 2003 | 7.264 | 7.384 | 7.150 | 7.282 | 1,452,300 | -0.07(-0.94%) |
Jan 24, 2003 | 7.621 | 7.621 | 7.306 | 7.351 | 326,319 | -0.32(-4.22%) |
Jan 23, 2003 | 7.652 | 7.695 | 7.454 | 7.674 | 523,097 | +0.30(+4.05%) |
Jan 22, 2003 | 7.396 | 7.563 | 7.373 | 7.375 | 264,462 | -0.10(-1.31%) |
Jan 21, 2003 | 7.496 | 7.574 | 7.409 | 7.474 | 321,837 | -0.00(-0.03%) |
Jan 17, 2003 | 7.574 | 7.630 | 7.440 | 7.476 | 540,130 | -0.38(-4.83%) |
Jan 16, 2003 | 8.056 | 8.116 | 7.831 | 7.855 | 570,162 | -0.24(-3.00%) |
Jan 15, 2003 | 8.165 | 8.176 | 8.031 | 8.098 | 163,159 | -0.13(-1.63%) |
Jan 14, 2003 | 8.176 | 8.252 | 8.089 | 8.232 | 198,570 | +0.09(+1.12%) |
Jan 13, 2003 | 8.333 | 8.341 | 8.054 | 8.141 | 279,702 | -0.05(-0.57%) |
Jan 10, 2003 | 8.020 | 8.261 | 7.976 | 8.188 | 322,285 | +0.10(+1.27%) |
Jan 09, 2003 | 7.931 | 8.154 | 7.911 | 8.085 | 248,773 | +0.27(+3.51%) |
Jan 08, 2003 | 7.973 | 8.018 | 7.811 | 7.811 | 89,648 | -0.25(-3.13%) |
Jan 07, 2003 | 7.953 | 8.199 | 7.900 | 8.063 | 332,146 | +0.17(+2.18%) |
Jan 06, 2003 | 7.753 | 7.976 | 7.721 | 7.891 | 442,862 | +0.28(+3.63%) |
Jan 03, 2003 | 7.529 | 7.625 | 7.507 | 7.614 | 623,951 | +0.08(+1.10%) |