Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 7.310 | 7.320 | 7.310 | 7.320 | 1,200 | -0.04(-0.54%) |
Mar 28, 2003 | 7.310 | 7.360 | 7.310 | 7.360 | 2,000 | +0.18(+2.51%) |
Mar 27, 2003 | 7.170 | 7.180 | 7.160 | 7.180 | 1,200 | +0.02(+0.28%) |
Mar 26, 2003 | 7.150 | 7.160 | 7.150 | 7.160 | 3,900 | -0.04(-0.56%) |
Mar 25, 2003 | 7.200 | 7.200 | 7.200 | 7.200 | 1,000 | +0.03(+0.42%) |
Mar 24, 2003 | 7.070 | 7.180 | 7.070 | 7.170 | 1,100 | -0.03(-0.42%) |
Mar 21, 2003 | 6.950 | 7.210 | 6.950 | 7.200 | 9,300 | +0.30(+4.35%) |
Mar 20, 2003 | 6.970 | 7.000 | 6.900 | 6.900 | 2,500 | -0.05(-0.72%) |
Mar 19, 2003 | 6.900 | 6.950 | 6.850 | 6.950 | 1,800 | +0.05(+0.72%) |
Mar 18, 2003 | 6.900 | 6.900 | 6.900 | 6.900 | 700 | +0.04(+0.58%) |
Mar 17, 2003 | 6.850 | 6.970 | 6.850 | 6.860 | 900 | +0.06(+0.88%) |
Mar 14, 2003 | 6.950 | 6.950 | 6.800 | 6.800 | 700 | -0.15(-2.16%) |
Mar 13, 2003 | 7.000 | 6.990 | 6.950 | 6.950 | 3,900 | +0.00(+0.00%) |
Mar 12, 2003 | 7.000 | 7.000 | 6.950 | 6.950 | 220,000 | -0.10(-1.42%) |
Mar 11, 2003 | 7.150 | 7.160 | 7.050 | 7.050 | 3,300 | -0.11(-1.54%) |
Mar 10, 2003 | 7.220 | 7.220 | 7.160 | 7.160 | 3,200 | -0.07(-0.97%) |
Mar 07, 2003 | 7.240 | 7.240 | 7.230 | 7.230 | 1,000 | +0.00(+0.00%) |
Mar 06, 2003 | 7.260 | 7.310 | 7.230 | 7.230 | 9,800 | -0.10(-1.36%) |
Mar 05, 2003 | 7.150 | 7.330 | 7.150 | 7.330 | 15,000 | +0.13(+1.81%) |
Mar 04, 2003 | 7.250 | 7.330 | 7.200 | 7.200 | 4,200 | -0.21(-2.83%) |
Mar 03, 2003 | 7.450 | 7.450 | 7.300 | 7.410 | 4,400 | +0.06(+0.82%) |
Feb 28, 2003 | 7.360 | 7.480 | 7.350 | 7.350 | 2,000 | -0.11(-1.46%) |
Feb 27, 2003 | 7.420 | 7.459 | 7.420 | 7.459 | 1,800 | +0.12(+1.62%) |
Feb 26, 2003 | 7.350 | 7.390 | 7.340 | 7.340 | 39,600 | +0.17(+2.37%) |
Feb 25, 2003 | 7.150 | 7.450 | 7.150 | 7.170 | 2,400 | -0.09(-1.24%) |
Feb 24, 2003 | 7.500 | 7.500 | 7.260 | 7.260 | 800 | -0.14(-1.89%) |
Feb 21, 2003 | 7.110 | 7.400 | 7.110 | 7.400 | 3,000 | +0.14(+1.93%) |
Feb 20, 2003 | 7.300 | 7.390 | 7.250 | 7.260 | 2,500 | -0.05(-0.68%) |
Feb 19, 2003 | 7.440 | 7.440 | 7.310 | 7.310 | 700 | +0.10(+1.39%) |
Feb 18, 2003 | 7.200 | 7.280 | 7.200 | 7.210 | 1,300 | +0.16(+2.27%) |
Feb 14, 2003 | 7.120 | 7.170 | 7.050 | 7.050 | 5,700 | +0.03(+0.43%) |
Feb 13, 2003 | 7.170 | 7.280 | 7.000 | 7.020 | 3,300 | -0.20(-2.77%) |
Feb 12, 2003 | 7.220 | 7.250 | 7.200 | 7.220 | 2,100 | +0.08(+1.11%) |
Feb 11, 2003 | 7.280 | 7.280 | 7.110 | 7.141 | 1,000 | -0.05(-0.70%) |
Feb 10, 2003 | 7.110 | 7.280 | 7.110 | 7.191 | 6,000 | +0.04(+0.57%) |
Feb 07, 2003 | 7.150 | 7.160 | 7.150 | 7.150 | 2,600 | -0.03(-0.42%) |
Feb 06, 2003 | 7.210 | 7.300 | 7.180 | 7.180 | 2,500 | -0.09(-1.24%) |
Feb 05, 2003 | 7.370 | 7.370 | 7.270 | 7.270 | 1,400 | +0.07(+0.97%) |
Feb 04, 2003 | 7.250 | 7.250 | 7.200 | 7.200 | 2,200 | +0.00(+0.00%) |
Feb 03, 2003 | 7.300 | 7.300 | 7.200 | 7.200 | 12,200 | -0.10(-1.37%) |
Jan 31, 2003 | 7.250 | 7.300 | 7.210 | 7.300 | 4,000 | +0.15(+2.08%) |
Jan 30, 2003 | 7.150 | 7.200 | 7.150 | 7.151 | 2,900 | +0.00(+0.01%) |
Jan 29, 2003 | 7.190 | 7.230 | 7.150 | 7.150 | 13,600 | -0.15(-2.05%) |
Jan 28, 2003 | 7.170 | 7.300 | 7.030 | 7.300 | 13,600 | +0.30(+4.30%) |
Jan 27, 2003 | 7.000 | 7.000 | 6.810 | 6.999 | 1,400 | -0.00(-0.01%) |
Jan 24, 2003 | 6.920 | 7.000 | 6.800 | 7.000 | 37,700 | +0.34(+5.11%) |
Jan 23, 2003 | 6.620 | 6.890 | 6.610 | 6.660 | 54,800 | -0.02(-0.30%) |
Jan 22, 2003 | 6.730 | 6.730 | 6.350 | 6.680 | 26,700 | -0.13(-1.91%) |
Jan 21, 2003 | 6.850 | 6.850 | 6.690 | 6.810 | 4,200 | -0.03(-0.44%) |
Jan 17, 2003 | 6.850 | 6.850 | 6.840 | 6.840 | 11,700 | +0.04(+0.59%) |
Jan 16, 2003 | 6.650 | 6.900 | 6.630 | 6.800 | 9,100 | +0.04(+0.59%) |
Jan 15, 2003 | 6.750 | 6.920 | 6.750 | 6.760 | 3,800 | +0.06(+0.90%) |
Jan 14, 2003 | 6.700 | 6.700 | 6.700 | 6.700 | 6,100 | +0.10(+1.52%) |
Jan 13, 2003 | 6.550 | 6.690 | 6.550 | 6.600 | 9,800 | -0.10(-1.49%) |
Jan 10, 2003 | 6.600 | 6.770 | 6.600 | 6.700 | 196,500 | -0.02(-0.30%) |
Jan 09, 2003 | 6.350 | 6.720 | 6.320 | 6.720 | 146,000 | +0.30(+4.69%) |
Jan 08, 2003 | 6.549 | 6.550 | 6.300 | 6.419 | 548,600 | -0.08(-1.25%) |
Jan 07, 2003 | 6.500 | 6.500 | 6.500 | 6.500 | 371,000 | +0.00(+0.00%) |
Jan 06, 2003 | 6.500 | 6.500 | 6.470 | 6.500 | 2,500 | +0.10(+1.56%) |
Jan 03, 2003 | 6.490 | 6.490 | 6.300 | 6.400 | 800 | -0.09(-1.39%) |