Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 7.838 | 7.957 | 7.798 | 7.815 | 29,030 | -0.14(-1.72%) |
Mar 28, 2003 | 7.883 | 7.957 | 7.883 | 7.952 | 51,023 | -0.01(-0.06%) |
Mar 27, 2003 | 7.627 | 7.957 | 7.627 | 7.957 | 58,061 | +0.27(+3.47%) |
Mar 26, 2003 | 7.877 | 7.877 | 7.548 | 7.690 | 42,914 | -0.19(-2.39%) |
Mar 25, 2003 | 7.701 | 7.951 | 7.565 | 7.878 | 79,942 | +0.10(+1.25%) |
Mar 24, 2003 | 7.667 | 7.889 | 7.276 | 7.781 | 73,544 | -0.18(-2.21%) |
Mar 21, 2003 | 7.968 | 7.974 | 7.804 | 7.957 | 39,992 | -0.02(-0.28%) |
Mar 20, 2003 | 8.059 | 8.213 | 7.860 | 7.980 | 77,415 | -0.11(-1.40%) |
Mar 19, 2003 | 8.042 | 8.111 | 7.912 | 8.093 | 62,754 | +0.05(+0.64%) |
Mar 18, 2003 | 8.093 | 8.093 | 7.968 | 8.042 | 51,164 | -0.07(-0.84%) |
Mar 17, 2003 | 7.769 | 8.145 | 7.599 | 8.111 | 111,520 | +0.35(+4.54%) |
Mar 14, 2003 | 7.730 | 7.804 | 7.656 | 7.758 | 51,551 | +0.09(+1.19%) |
Mar 13, 2003 | 7.588 | 7.673 | 7.440 | 7.667 | 46,801 | +0.06(+0.82%) |
Mar 12, 2003 | 7.457 | 7.605 | 7.417 | 7.605 | 27,799 | +0.07(+0.90%) |
Mar 11, 2003 | 7.394 | 7.548 | 7.389 | 7.536 | 17,066 | -0.02(-0.30%) |
Mar 10, 2003 | 7.474 | 7.565 | 7.457 | 7.559 | 20,585 | +0.00(+0.00%) |
Mar 07, 2003 | 7.474 | 7.605 | 7.474 | 7.559 | 29,141 | +0.00(+0.00%) |
Mar 06, 2003 | 7.423 | 7.605 | 7.423 | 7.559 | 118,058 | +0.09(+1.22%) |
Mar 05, 2003 | 7.389 | 7.491 | 7.377 | 7.468 | 92,722 | +0.06(+0.84%) |
Mar 04, 2003 | 7.406 | 7.417 | 7.389 | 7.406 | 153,423 | +0.02(+0.23%) |
Mar 03, 2003 | 7.502 | 7.502 | 7.389 | 7.389 | 44,513 | +0.00(+0.00%) |
Feb 28, 2003 | 7.588 | 7.758 | 7.389 | 7.389 | 231,542 | -0.30(-3.92%) |
Feb 27, 2003 | 7.792 | 7.849 | 7.644 | 7.690 | 88,324 | -0.22(-2.80%) |
Feb 26, 2003 | 7.474 | 8.099 | 7.474 | 7.912 | 95,537 | +0.38(+5.06%) |
Feb 25, 2003 | 7.536 | 7.542 | 7.497 | 7.531 | 13,019 | +0.05(+0.61%) |
Feb 24, 2003 | 7.531 | 7.616 | 7.485 | 7.485 | 15,659 | -0.13(-1.72%) |
Feb 21, 2003 | 7.548 | 7.644 | 7.548 | 7.616 | 82,166 | -0.01(-0.07%) |
Feb 20, 2003 | 7.417 | 7.644 | 7.417 | 7.622 | 22,520 | -0.05(-0.59%) |
Feb 19, 2003 | 7.508 | 7.673 | 7.508 | 7.667 | 11,436 | +0.06(+0.82%) |
Feb 18, 2003 | 7.389 | 7.673 | 7.389 | 7.605 | 32,197 | +0.11(+1.52%) |
Feb 14, 2003 | 7.593 | 7.593 | 7.446 | 7.491 | 50,144 | -0.07(-0.90%) |
Feb 13, 2003 | 7.474 | 7.559 | 7.332 | 7.559 | 106,622 | +0.09(+1.22%) |
Feb 12, 2003 | 7.406 | 7.559 | 7.400 | 7.468 | 21,817 | +0.08(+1.08%) |
Feb 11, 2003 | 7.554 | 7.667 | 7.389 | 7.389 | 39,411 | -0.11(-1.44%) |
Feb 10, 2003 | 7.406 | 7.497 | 7.366 | 7.497 | 75,656 | +0.05(+0.69%) |
Feb 07, 2003 | 7.565 | 7.644 | 7.446 | 7.446 | 19,177 | -0.11(-1.43%) |
Feb 06, 2003 | 7.616 | 7.673 | 7.548 | 7.554 | 31,670 | -0.15(-1.92%) |
Feb 05, 2003 | 7.741 | 7.809 | 7.633 | 7.701 | 77,943 | -0.03(-0.44%) |
Feb 04, 2003 | 7.559 | 7.849 | 7.536 | 7.735 | 219,226 | +0.18(+2.33%) |
Feb 03, 2003 | 7.394 | 7.559 | 7.394 | 7.559 | 86,740 | +0.14(+1.92%) |
Jan 31, 2003 | 7.423 | 7.446 | 7.389 | 7.417 | 22,169 | +0.00(+0.00%) |
Jan 30, 2003 | 7.446 | 7.446 | 7.417 | 7.417 | 18,650 | -0.03(-0.38%) |
Jan 29, 2003 | 7.389 | 7.474 | 7.389 | 7.446 | 33,253 | -0.03(-0.46%) |
Jan 28, 2003 | 7.389 | 7.491 | 7.360 | 7.480 | 184,213 | +0.09(+1.23%) |
Jan 27, 2003 | 7.394 | 7.406 | 7.303 | 7.389 | 18,298 | +0.00(+0.00%) |
Jan 24, 2003 | 7.144 | 7.497 | 7.144 | 7.389 | 49,440 | +0.10(+1.33%) |
Jan 23, 2003 | 7.446 | 7.446 | 7.190 | 7.292 | 11,612 | +0.01(+0.16%) |
Jan 22, 2003 | 7.173 | 7.389 | 7.167 | 7.281 | 39,939 | -0.10(-1.39%) |
Jan 21, 2003 | 7.218 | 7.417 | 7.218 | 7.383 | 9,852 | +0.11(+1.48%) |
Jan 17, 2003 | 7.502 | 7.502 | 7.275 | 7.275 | 52,431 | -0.18(-2.44%) |
Jan 16, 2003 | 7.360 | 7.536 | 7.360 | 7.457 | 32,373 | +0.06(+0.77%) |
Jan 15, 2003 | 7.394 | 7.480 | 7.389 | 7.400 | 32,373 | -0.13(-1.66%) |
Jan 14, 2003 | 7.423 | 7.542 | 7.389 | 7.525 | 27,799 | +0.11(+1.46%) |
Jan 13, 2003 | 7.406 | 7.531 | 7.406 | 7.417 | 34,485 | -0.08(-1.06%) |
Jan 10, 2003 | 7.440 | 7.497 | 7.389 | 7.497 | 12,843 | +0.06(+0.84%) |
Jan 09, 2003 | 7.417 | 7.491 | 7.275 | 7.434 | 19,353 | +0.03(+0.46%) |
Jan 08, 2003 | 7.360 | 7.474 | 7.224 | 7.400 | 29,206 | +0.12(+1.64%) |
Jan 07, 2003 | 7.275 | 7.519 | 7.167 | 7.281 | 40,643 | -0.14(-1.91%) |
Jan 06, 2003 | 7.525 | 7.531 | 7.389 | 7.423 | 28,678 | -0.04(-0.53%) |
Jan 03, 2003 | 7.383 | 7.502 | 7.167 | 7.463 | 20,585 | +0.13(+1.70%) |