Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 7.706 | 7.786 | 7.704 | 7.786 | 11,160 | +0.08(+1.05%) |
Mar 28, 2003 | 7.749 | 7.749 | 7.706 | 7.706 | 3,906 | -0.02(-0.28%) |
Mar 27, 2003 | 7.727 | 7.727 | 7.727 | 7.727 | 558 | +0.00(+0.05%) |
Mar 26, 2003 | 7.725 | 7.741 | 7.713 | 7.723 | 7,254 | -0.03(-0.37%) |
Mar 25, 2003 | 7.759 | 7.759 | 7.752 | 7.752 | 3,906 | -0.03(-0.32%) |
Mar 24, 2003 | 7.813 | 7.815 | 7.777 | 7.777 | 11,718 | -0.04(-0.46%) |
Mar 21, 2003 | 7.858 | 7.861 | 7.813 | 7.813 | 18,973 | -0.06(-0.80%) |
Mar 20, 2003 | 7.795 | 7.876 | 7.795 | 7.876 | 6,696 | +0.11(+1.38%) |
Mar 19, 2003 | 7.652 | 7.768 | 7.652 | 7.768 | 21,763 | +0.12(+1.52%) |
Mar 18, 2003 | 7.661 | 7.679 | 7.634 | 7.652 | 16,741 | -0.03(-0.35%) |
Mar 17, 2003 | 7.714 | 7.723 | 7.679 | 7.679 | 15,625 | -0.03(-0.37%) |
Mar 14, 2003 | 7.723 | 7.723 | 7.707 | 7.707 | 3,348 | -0.02(-0.21%) |
Mar 13, 2003 | 7.804 | 7.804 | 7.723 | 7.723 | 51,897 | -0.10(-1.26%) |
Mar 12, 2003 | 7.930 | 7.930 | 7.822 | 7.822 | 32,366 | -0.12(-1.47%) |
Mar 11, 2003 | 7.983 | 7.983 | 7.938 | 7.938 | 26,227 | -0.04(-0.45%) |
Mar 10, 2003 | 7.992 | 7.992 | 7.974 | 7.974 | 12,276 | -0.01(-0.11%) |
Mar 07, 2003 | 7.956 | 7.983 | 7.956 | 7.983 | 2,790 | +0.01(+0.11%) |
Mar 06, 2003 | 8.037 | 8.037 | 7.974 | 7.974 | 19,531 | -0.06(-0.78%) |
Mar 05, 2003 | 7.930 | 8.037 | 7.930 | 8.037 | 6,696 | +0.04(+0.56%) |
Mar 04, 2003 | 8.010 | 8.010 | 7.983 | 7.992 | 11,160 | -0.01(-0.18%) |
Mar 03, 2003 | 8.010 | 8.064 | 7.992 | 8.007 | 18,973 | +0.01(+0.18%) |
Feb 28, 2003 | 7.985 | 7.992 | 7.983 | 7.992 | 6,138 | +0.01(+0.11%) |
Feb 27, 2003 | 7.985 | 7.985 | 7.964 | 7.983 | 18,415 | +0.00(+0.00%) |
Feb 26, 2003 | 8.026 | 8.028 | 7.983 | 7.983 | 21,205 | -0.04(-0.45%) |
Feb 25, 2003 | 8.037 | 8.225 | 8.019 | 8.019 | 48,549 | +0.00(+0.00%) |
Feb 24, 2003 | 7.921 | 8.064 | 7.921 | 8.019 | 30,692 | +0.13(+1.59%) |
Feb 21, 2003 | 7.838 | 7.894 | 7.838 | 7.894 | 7,812 | +0.08(+1.03%) |
Feb 20, 2003 | 7.858 | 7.876 | 7.813 | 7.813 | 16,741 | -0.06(-0.80%) |
Feb 19, 2003 | 7.890 | 7.890 | 7.876 | 7.876 | 11,160 | -0.02(-0.20%) |
Feb 18, 2003 | 7.885 | 7.892 | 7.885 | 7.892 | 5,580 | +0.01(+0.09%) |
Feb 14, 2003 | 7.885 | 7.903 | 7.885 | 7.885 | 23,437 | -0.00(-0.05%) |
Feb 13, 2003 | 8.014 | 8.014 | 7.888 | 7.888 | 40,737 | -0.15(-1.85%) |
Feb 12, 2003 | 7.930 | 8.037 | 7.906 | 8.037 | 35,714 | +0.13(+1.59%) |
Feb 11, 2003 | 7.903 | 7.912 | 7.890 | 7.912 | 14,509 | -0.02(-0.23%) |
Feb 10, 2003 | 7.912 | 7.933 | 7.903 | 7.930 | 53,572 | +0.03(+0.34%) |
Feb 07, 2003 | 7.890 | 7.903 | 7.888 | 7.903 | 17,299 | +0.01(+0.18%) |
Feb 06, 2003 | 7.885 | 7.930 | 7.885 | 7.888 | 17,857 | +0.02(+0.27%) |
Feb 05, 2003 | 7.777 | 7.867 | 7.777 | 7.867 | 3,906 | +0.11(+1.46%) |
Feb 04, 2003 | 7.722 | 7.756 | 7.722 | 7.754 | 2,232 | +0.03(+0.42%) |
Feb 03, 2003 | 7.707 | 7.722 | 7.707 | 7.722 | 6,138 | +0.02(+0.21%) |
Jan 31, 2003 | 7.718 | 7.732 | 7.706 | 7.706 | 3,906 | -0.02(-0.23%) |
Jan 30, 2003 | 7.811 | 7.811 | 7.723 | 7.723 | 20,089 | -0.11(-1.35%) |
Jan 29, 2003 | 7.892 | 7.892 | 7.804 | 7.829 | 25,669 | -0.08(-1.04%) |
Jan 28, 2003 | 7.974 | 7.974 | 7.912 | 7.912 | 30,134 | -0.07(-0.92%) |
Jan 27, 2003 | 7.938 | 8.017 | 7.912 | 7.985 | 20,647 | +0.07(+0.88%) |
Jan 24, 2003 | 7.912 | 7.940 | 7.912 | 7.915 | 27,344 | -0.03(-0.41%) |
Jan 23, 2003 | 7.930 | 7.974 | 7.912 | 7.947 | 21,763 | +0.03(+0.34%) |
Jan 22, 2003 | 7.804 | 7.921 | 7.799 | 7.921 | 15,625 | +0.09(+1.14%) |
Jan 21, 2003 | 7.809 | 7.860 | 7.809 | 7.831 | 12,276 | +0.00(+0.00%) |
Jan 17, 2003 | 7.811 | 7.840 | 7.811 | 7.831 | 6,138 | +0.02(+0.23%) |
Jan 16, 2003 | 7.813 | 7.822 | 7.813 | 7.813 | 3,906 | -0.02(-0.27%) |
Jan 15, 2003 | 7.867 | 7.883 | 7.835 | 7.835 | 10,602 | +0.00(+0.00%) |
Jan 14, 2003 | 7.700 | 7.874 | 7.700 | 7.835 | 20,089 | +0.13(+1.67%) |
Jan 13, 2003 | 7.553 | 7.706 | 7.544 | 7.706 | 41,295 | +0.18(+2.41%) |
Jan 10, 2003 | 7.447 | 7.544 | 7.447 | 7.525 | 23,437 | +0.06(+0.84%) |
Jan 09, 2003 | 7.374 | 7.462 | 7.374 | 7.462 | 9,486 | +0.07(+0.92%) |
Jan 08, 2003 | 7.392 | 7.397 | 7.392 | 7.394 | 14,509 | +0.02(+0.27%) |
Jan 07, 2003 | 7.401 | 7.401 | 7.374 | 7.374 | 9,486 | -0.05(-0.70%) |
Jan 06, 2003 | 7.374 | 7.437 | 7.351 | 7.426 | 36,830 | +0.07(+0.95%) |
Jan 03, 2003 | 7.304 | 7.419 | 7.268 | 7.356 | 28,460 | +0.07(+0.96%) |