Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 7.400 | 7.498 | 7.370 | 7.400 | 261,609 | -0.01(-0.20%) |
Mar 28, 2003 | 7.449 | 7.493 | 7.400 | 7.414 | 195,288 | -0.08(-1.05%) |
Mar 27, 2003 | 7.527 | 7.542 | 7.454 | 7.493 | 148,354 | -0.00(-0.07%) |
Mar 26, 2003 | 7.542 | 7.630 | 7.498 | 7.498 | 201,206 | -0.07(-0.91%) |
Mar 25, 2003 | 7.473 | 7.566 | 7.400 | 7.566 | 151,415 | +0.07(+0.91%) |
Mar 24, 2003 | 7.610 | 7.610 | 7.449 | 7.498 | 134,681 | -0.14(-1.86%) |
Mar 21, 2003 | 7.556 | 7.645 | 7.527 | 7.640 | 227,734 | +0.11(+1.43%) |
Mar 20, 2003 | 7.449 | 7.547 | 7.409 | 7.532 | 166,923 | +0.04(+0.59%) |
Mar 19, 2003 | 7.414 | 7.522 | 7.375 | 7.488 | 170,801 | +0.09(+1.26%) |
Mar 18, 2003 | 7.522 | 7.522 | 7.395 | 7.395 | 257,119 | -0.13(-1.69%) |
Mar 17, 2003 | 7.360 | 7.522 | 7.360 | 7.522 | 197,941 | +0.12(+1.66%) |
Mar 14, 2003 | 7.380 | 7.424 | 7.292 | 7.400 | 170,597 | +0.09(+1.21%) |
Mar 13, 2003 | 7.272 | 7.370 | 7.243 | 7.311 | 216,103 | +0.09(+1.22%) |
Mar 12, 2003 | 7.277 | 7.370 | 7.223 | 7.223 | 219,572 | -0.05(-0.74%) |
Mar 11, 2003 | 7.307 | 7.375 | 7.262 | 7.277 | 195,288 | -0.00(-0.07%) |
Mar 10, 2003 | 7.356 | 7.375 | 7.282 | 7.282 | 191,819 | -0.07(-1.00%) |
Mar 07, 2003 | 7.341 | 7.385 | 7.311 | 7.356 | 163,658 | +0.03(+0.40%) |
Mar 06, 2003 | 7.351 | 7.395 | 7.307 | 7.326 | 167,332 | -0.02(-0.27%) |
Mar 05, 2003 | 7.326 | 7.351 | 7.287 | 7.346 | 205,287 | +0.02(+0.33%) |
Mar 04, 2003 | 7.277 | 7.321 | 7.243 | 7.321 | 76,727 | +0.03(+0.47%) |
Mar 03, 2003 | 7.311 | 7.351 | 7.243 | 7.287 | 77,952 | +0.01(+0.13%) |
Feb 28, 2003 | 7.307 | 7.351 | 7.277 | 7.277 | 103,664 | -0.02(-0.27%) |
Feb 27, 2003 | 7.321 | 7.321 | 7.218 | 7.297 | 158,353 | +0.01(+0.20%) |
Feb 26, 2003 | 7.277 | 7.316 | 7.213 | 7.282 | 90,196 | +0.00(+0.07%) |
Feb 25, 2003 | 7.233 | 7.297 | 7.218 | 7.277 | 215,082 | +0.04(+0.54%) |
Feb 24, 2003 | 7.277 | 7.277 | 7.160 | 7.238 | 104,480 | -0.00(-0.07%) |
Feb 21, 2003 | 7.150 | 7.316 | 7.111 | 7.243 | 197,737 | +0.11(+1.58%) |
Feb 20, 2003 | 7.140 | 7.258 | 7.106 | 7.130 | 276,506 | -0.01(-0.14%) |
Feb 19, 2003 | 7.228 | 7.228 | 7.140 | 7.140 | 183,861 | -0.10(-1.35%) |
Feb 18, 2003 | 7.189 | 7.262 | 7.145 | 7.238 | 181,208 | +0.10(+1.37%) |
Feb 14, 2003 | 7.189 | 7.223 | 7.106 | 7.140 | 207,532 | +0.01(+0.14%) |
Feb 13, 2003 | 7.057 | 7.140 | 7.037 | 7.130 | 190,595 | +0.09(+1.25%) |
Feb 12, 2003 | 7.174 | 7.204 | 7.032 | 7.042 | 213,858 | -0.12(-1.71%) |
Feb 11, 2003 | 7.262 | 7.262 | 7.081 | 7.164 | 222,837 | -0.06(-0.81%) |
Feb 10, 2003 | 7.228 | 7.228 | 7.091 | 7.223 | 127,335 | +0.07(+0.96%) |
Feb 07, 2003 | 7.238 | 7.258 | 7.125 | 7.155 | 300,177 | -0.07(-1.02%) |
Feb 06, 2003 | 7.243 | 7.243 | 7.140 | 7.228 | 281,403 | +0.02(+0.34%) |
Feb 05, 2003 | 7.277 | 7.277 | 7.115 | 7.204 | 345,275 | -0.05(-0.68%) |
Feb 04, 2003 | 7.297 | 7.297 | 7.194 | 7.253 | 180,392 | -0.04(-0.60%) |
Feb 03, 2003 | 7.336 | 7.336 | 7.253 | 7.297 | 173,862 | -0.01(-0.13%) |
Jan 31, 2003 | 7.253 | 7.311 | 7.253 | 7.307 | 273,036 | +0.05(+0.74%) |
Jan 30, 2003 | 7.292 | 7.297 | 7.194 | 7.253 | 197,533 | -0.03(-0.40%) |
Jan 29, 2003 | 7.155 | 7.292 | 7.120 | 7.282 | 302,013 | -0.04(-0.60%) |
Jan 28, 2003 | 7.321 | 7.375 | 7.297 | 7.326 | 163,046 | +0.03(+0.40%) |
Jan 27, 2003 | 7.292 | 7.341 | 7.253 | 7.297 | 258,548 | +0.03(+0.47%) |
Jan 24, 2003 | 7.341 | 7.351 | 7.262 | 7.262 | 389,149 | -0.09(-1.20%) |
Jan 23, 2003 | 7.341 | 7.385 | 7.326 | 7.351 | 223,245 | +0.01(+0.20%) |
Jan 22, 2003 | 7.351 | 7.395 | 7.302 | 7.336 | 304,666 | -0.02(-0.33%) |
Jan 21, 2003 | 7.439 | 7.439 | 7.302 | 7.360 | 427,717 | -0.09(-1.18%) |
Jan 17, 2003 | 7.503 | 7.507 | 7.439 | 7.449 | 196,105 | -0.03(-0.46%) |
Jan 16, 2003 | 7.483 | 7.537 | 7.473 | 7.483 | 169,168 | -0.01(-0.20%) |
Jan 15, 2003 | 7.527 | 7.537 | 7.478 | 7.498 | 122,846 | -0.02(-0.26%) |
Jan 14, 2003 | 7.512 | 7.522 | 7.395 | 7.517 | 111,214 | +0.02(+0.26%) |
Jan 13, 2003 | 7.498 | 7.537 | 7.488 | 7.498 | 234,673 | +0.00(+0.07%) |
Jan 10, 2003 | 7.517 | 7.556 | 7.488 | 7.493 | 69,585 | -0.03(-0.46%) |
Jan 09, 2003 | 7.507 | 7.591 | 7.507 | 7.527 | 135,090 | +0.01(+0.20%) |
Jan 08, 2003 | 7.635 | 7.640 | 7.512 | 7.512 | 185,493 | -0.12(-1.60%) |
Jan 07, 2003 | 7.571 | 7.659 | 7.542 | 7.635 | 322,012 | -0.08(-1.08%) |
Jan 06, 2003 | 7.571 | 7.762 | 7.571 | 7.718 | 363,845 | +0.11(+1.48%) |
Jan 03, 2003 | 7.561 | 7.640 | 7.507 | 7.605 | 136,722 | +0.04(+0.58%) |