Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 7.025 | 7.281 | 7.025 | 7.153 | 77,163 | -0.08(-1.16%) |
Mar 28, 2003 | 7.070 | 7.396 | 7.054 | 7.237 | 158,869 | +0.16(+2.23%) |
Mar 27, 2003 | 7.037 | 7.092 | 7.014 | 7.080 | 33,354 | +0.01(+0.10%) |
Mar 26, 2003 | 7.061 | 7.116 | 7.061 | 7.072 | 25,659 | +0.00(+0.05%) |
Mar 25, 2003 | 6.995 | 7.149 | 6.995 | 7.069 | 37,088 | +0.05(+0.68%) |
Mar 24, 2003 | 6.970 | 7.052 | 6.964 | 7.021 | 97,177 | -0.10(-1.47%) |
Mar 21, 2003 | 7.014 | 7.149 | 6.924 | 7.125 | 111,099 | +0.09(+1.28%) |
Mar 20, 2003 | 6.953 | 7.047 | 6.911 | 7.036 | 54,321 | +0.00(+0.05%) |
Mar 19, 2003 | 6.980 | 7.061 | 6.968 | 7.032 | 2,838,900 | -0.00(-0.05%) |
Mar 18, 2003 | 6.982 | 7.048 | 6.929 | 7.036 | 71,193 | +0.01(+0.08%) |
Mar 17, 2003 | 6.783 | 7.052 | 6.783 | 7.030 | 81,618 | +0.07(+1.03%) |
Mar 14, 2003 | 6.777 | 6.997 | 6.777 | 6.959 | 54,430 | -0.03(-0.39%) |
Mar 13, 2003 | 6.827 | 7.001 | 6.731 | 6.986 | 54,867 | +0.01(+0.13%) |
Mar 12, 2003 | 6.960 | 6.990 | 6.814 | 6.977 | 53,229 | +0.05(+0.77%) |
Mar 11, 2003 | 6.860 | 6.970 | 6.860 | 6.924 | 22,383 | +0.06(+0.94%) |
Mar 10, 2003 | 6.946 | 6.975 | 6.699 | 6.860 | 54,594 | -0.11(-1.60%) |
Mar 07, 2003 | 6.993 | 7.036 | 6.970 | 6.971 | 62,783 | -0.04(-0.63%) |
Mar 06, 2003 | 7.047 | 7.050 | 6.984 | 7.015 | 56,778 | -0.03(-0.44%) |
Mar 05, 2003 | 6.860 | 7.096 | 6.860 | 7.046 | 27,297 | +0.12(+1.72%) |
Mar 04, 2003 | 6.905 | 6.933 | 6.851 | 6.927 | 69,607 | -0.02(-0.36%) |
Mar 03, 2003 | 7.067 | 7.070 | 6.935 | 6.952 | 35,486 | -0.04(-0.64%) |
Feb 28, 2003 | 7.098 | 7.107 | 6.992 | 6.997 | 24,294 | -0.07(-1.04%) |
Feb 27, 2003 | 7.081 | 7.109 | 6.992 | 7.070 | 35,486 | +0.07(+1.02%) |
Feb 26, 2003 | 6.977 | 7.089 | 6.966 | 6.999 | 84,348 | -0.05(-0.75%) |
Feb 25, 2003 | 6.935 | 7.059 | 6.905 | 7.052 | 22,383 | +0.12(+1.69%) |
Feb 24, 2003 | 6.942 | 6.970 | 6.924 | 6.935 | 16,924 | -0.07(-1.02%) |
Feb 21, 2003 | 6.975 | 7.034 | 6.882 | 7.006 | 54,321 | +0.05(+0.66%) |
Feb 20, 2003 | 6.964 | 6.992 | 6.900 | 6.960 | 33,848 | +0.06(+0.90%) |
Feb 19, 2003 | 7.050 | 7.050 | 6.867 | 6.898 | 26,205 | -0.14(-1.93%) |
Feb 18, 2003 | 6.913 | 7.052 | 6.913 | 7.034 | 48,315 | +0.23(+3.36%) |
Feb 14, 2003 | 6.730 | 6.841 | 6.706 | 6.805 | 14,194 | +0.07(+1.09%) |
Feb 13, 2003 | 6.667 | 6.830 | 6.623 | 6.731 | 20,472 | +0.06(+0.96%) |
Feb 12, 2003 | 6.633 | 6.691 | 6.596 | 6.667 | 78,615 | +0.07(+1.11%) |
Feb 11, 2003 | 6.640 | 6.783 | 6.550 | 6.594 | 54,321 | -0.14(-2.06%) |
Feb 10, 2003 | 6.426 | 6.774 | 6.358 | 6.733 | 70,972 | +0.30(+4.73%) |
Feb 07, 2003 | 6.576 | 6.585 | 6.352 | 6.429 | 41,218 | -0.14(-2.15%) |
Feb 06, 2003 | 6.942 | 6.942 | 6.568 | 6.570 | 44,494 | -0.17(-2.55%) |
Feb 05, 2003 | 6.986 | 6.986 | 6.741 | 6.742 | 16,378 | -0.19(-2.75%) |
Feb 04, 2003 | 6.964 | 7.032 | 6.741 | 6.933 | 34,121 | +0.02(+0.26%) |
Feb 03, 2003 | 6.851 | 7.014 | 6.851 | 6.915 | 17,197 | +0.03(+0.37%) |
Jan 31, 2003 | 6.752 | 6.966 | 6.673 | 6.889 | 33,302 | +0.11(+1.59%) |
Jan 30, 2003 | 6.942 | 6.896 | 6.759 | 6.781 | 69,607 | -0.17(-2.45%) |
Jan 29, 2003 | 6.960 | 6.984 | 6.898 | 6.951 | 25,386 | -0.03(-0.39%) |
Jan 28, 2003 | 7.034 | 7.034 | 6.946 | 6.979 | 46,405 | +0.03(+0.42%) |
Jan 27, 2003 | 6.995 | 7.096 | 6.935 | 6.949 | 35,759 | -0.01(-0.16%) |
Jan 24, 2003 | 7.109 | 7.169 | 6.960 | 6.960 | 51,045 | -0.21(-2.96%) |
Jan 23, 2003 | 7.047 | 7.208 | 6.986 | 7.173 | 36,578 | +0.20(+2.84%) |
Jan 22, 2003 | 7.182 | 7.182 | 6.960 | 6.975 | 32,756 | -0.13(-1.78%) |
Jan 21, 2003 | 7.034 | 7.252 | 7.023 | 7.101 | 110,553 | -0.15(-2.05%) |
Jan 17, 2003 | 7.420 | 7.420 | 7.211 | 7.250 | 58,688 | -0.05(-0.68%) |
Jan 16, 2003 | 7.290 | 7.462 | 7.244 | 7.299 | 47,496 | +0.00(+0.00%) |
Jan 15, 2003 | 7.147 | 7.385 | 7.147 | 7.299 | 40,399 | -0.06(-0.77%) |
Jan 14, 2003 | 7.393 | 7.413 | 7.199 | 7.356 | 51,591 | +0.04(+0.55%) |
Jan 13, 2003 | 7.380 | 7.380 | 7.173 | 7.316 | 30,299 | -0.04(-0.60%) |
Jan 10, 2003 | 7.415 | 7.417 | 7.254 | 7.360 | 85,985 | +0.02(+0.27%) |
Jan 09, 2003 | 7.217 | 7.373 | 7.028 | 7.340 | 60,872 | +0.22(+3.09%) |
Jan 08, 2003 | 7.134 | 7.211 | 6.942 | 7.120 | 46,951 | +0.06(+0.83%) |
Jan 07, 2003 | 7.259 | 7.259 | 6.882 | 7.061 | 59,780 | -0.22(-2.97%) |
Jan 06, 2003 | 7.347 | 7.428 | 7.239 | 7.277 | 24,294 | -0.07(-1.00%) |
Jan 03, 2003 | 7.327 | 7.514 | 7.308 | 7.351 | 37,397 | -0.05(-0.64%) |