Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 6.988 | 7.155 | 6.573 | 7.007 | 353,456 | +0.02(+0.33%) |
Mar 28, 2003 | 7.081 | 7.139 | 6.926 | 6.984 | 240,385 | -0.07(-1.04%) |
Mar 27, 2003 | 6.984 | 7.162 | 6.918 | 7.058 | 27,783,952 | +0.03(+0.39%) |
Mar 26, 2003 | 7.127 | 7.601 | 7.015 | 7.030 | 291,409 | -0.09(-1.25%) |
Mar 25, 2003 | 7.081 | 7.209 | 7.081 | 7.120 | 293,484 | +0.05(+0.66%) |
Mar 24, 2003 | 7.143 | 7.213 | 7.038 | 7.073 | 223,970 | -0.09(-1.30%) |
Mar 21, 2003 | 7.147 | 7.209 | 7.027 | 7.166 | 337,804 | +0.17(+2.44%) |
Mar 20, 2003 | 6.953 | 7.061 | 6.809 | 6.996 | 443,306 | -0.07(-0.93%) |
Mar 19, 2003 | 7.050 | 7.104 | 7.015 | 7.061 | 215,186 | +0.07(+0.94%) |
Mar 18, 2003 | 6.732 | 6.996 | 6.732 | 6.996 | 546,975 | +0.24(+3.62%) |
Mar 17, 2003 | 6.576 | 6.782 | 6.402 | 6.751 | 715,024 | +0.15(+2.23%) |
Mar 14, 2003 | 6.580 | 6.662 | 6.526 | 6.604 | 49,021,408 | -0.11(-1.62%) |
Mar 13, 2003 | 6.627 | 6.825 | 6.530 | 6.712 | 445,110 | +0.40(+6.40%) |
Mar 12, 2003 | 6.499 | 6.596 | 5.541 | 6.309 | 1,719,285 | -1.06(-14.33%) |
Mar 11, 2003 | 7.275 | 7.399 | 7.228 | 7.364 | 125,775 | +0.15(+2.10%) |
Mar 10, 2003 | 7.081 | 7.364 | 7.081 | 7.213 | 153,610 | -0.10(-1.38%) |
Mar 07, 2003 | 7.182 | 7.364 | 7.139 | 7.314 | 129,741 | -0.00(-0.05%) |
Mar 06, 2003 | 7.418 | 7.496 | 7.275 | 7.318 | 188,405 | -0.17(-2.28%) |
Mar 05, 2003 | 7.647 | 7.647 | 7.372 | 7.488 | 148,713 | -0.12(-1.58%) |
Mar 04, 2003 | 7.775 | 7.775 | 7.574 | 7.609 | 96,135 | -0.17(-2.15%) |
Mar 03, 2003 | 7.752 | 7.783 | 7.601 | 7.775 | 180,157 | +0.06(+0.75%) |
Feb 28, 2003 | 7.857 | 7.915 | 7.663 | 7.717 | 123,713 | -0.12(-1.53%) |
Feb 27, 2003 | 7.737 | 7.981 | 7.729 | 7.837 | 125,517 | +0.10(+1.30%) |
Feb 26, 2003 | 7.779 | 7.880 | 7.721 | 7.737 | 169,332 | -0.09(-1.09%) |
Feb 25, 2003 | 7.822 | 7.876 | 7.574 | 7.822 | 238,921 | +0.00(+0.05%) |
Feb 24, 2003 | 7.969 | 8.004 | 7.779 | 7.818 | 170,879 | -0.25(-3.08%) |
Feb 21, 2003 | 7.876 | 8.125 | 7.876 | 8.066 | 94,846 | +0.19(+2.41%) |
Feb 20, 2003 | 7.841 | 7.931 | 7.826 | 7.876 | 94,846 | +0.02(+0.25%) |
Feb 19, 2003 | 7.841 | 8.012 | 7.783 | 7.857 | 223,972 | -0.04(-0.49%) |
Feb 18, 2003 | 7.818 | 8.028 | 7.772 | 7.896 | 148,713 | +0.06(+0.74%) |
Feb 14, 2003 | 7.768 | 7.969 | 7.768 | 7.837 | 134,022 | -0.02(-0.30%) |
Feb 13, 2003 | 7.954 | 7.954 | 7.709 | 7.861 | 145,363 | +0.12(+1.50%) |
Feb 12, 2003 | 7.803 | 7.954 | 7.745 | 7.745 | 179,899 | -0.02(-0.20%) |
Feb 11, 2003 | 7.760 | 7.950 | 7.756 | 7.760 | 272,942 | -0.19(-2.44%) |
Feb 10, 2003 | 7.837 | 7.954 | 7.760 | 7.954 | 462,378 | +0.02(+0.24%) |
Feb 07, 2003 | 8.466 | 8.466 | 7.244 | 7.934 | 500,008 | -0.57(-6.75%) |
Feb 06, 2003 | 8.637 | 8.970 | 8.319 | 8.509 | 156,961 | -0.15(-1.70%) |
Feb 05, 2003 | 8.629 | 8.850 | 8.606 | 8.656 | 173,714 | +0.04(+0.50%) |
Feb 04, 2003 | 8.613 | 8.645 | 8.544 | 8.613 | 116,238 | -0.05(-0.57%) |
Feb 03, 2003 | 8.625 | 8.745 | 8.625 | 8.663 | 111,857 | +0.04(+0.49%) |
Jan 31, 2003 | 8.501 | 8.726 | 8.466 | 8.621 | 172,425 | +0.10(+1.18%) |
Jan 30, 2003 | 8.714 | 8.679 | 8.443 | 8.520 | 257,326 | -0.24(-2.70%) |
Jan 29, 2003 | 8.540 | 8.769 | 8.536 | 8.757 | 130,929 | +0.07(+0.84%) |
Jan 28, 2003 | 8.586 | 8.815 | 8.547 | 8.683 | 126,548 | +0.06(+0.67%) |
Jan 27, 2003 | 8.664 | 8.695 | 8.582 | 8.625 | 217,787 | -0.05(-0.63%) |
Jan 24, 2003 | 8.730 | 8.827 | 8.641 | 8.679 | 201,291 | -0.05(-0.62%) |
Jan 23, 2003 | 8.749 | 8.784 | 8.656 | 8.734 | 499,750 | +0.06(+0.72%) |
Jan 22, 2003 | 8.877 | 8.877 | 8.656 | 8.672 | 491,760 | -0.21(-2.32%) |
Jan 21, 2003 | 9.083 | 9.083 | 8.811 | 8.877 | 359,026 | -0.20(-2.22%) |
Jan 17, 2003 | 8.932 | 9.215 | 8.932 | 9.079 | 192,271 | -0.01(-0.13%) |
Jan 16, 2003 | 9.180 | 9.242 | 9.025 | 9.091 | 87,888 | -0.02(-0.21%) |
Jan 15, 2003 | 9.234 | 9.292 | 8.970 | 9.110 | 285,056 | -0.12(-1.30%) |
Jan 14, 2003 | 9.289 | 9.289 | 9.064 | 9.230 | 87,372 | +0.05(+0.55%) |
Jan 13, 2003 | 9.168 | 9.289 | 9.083 | 9.180 | 410,573 | +0.08(+0.90%) |
Jan 10, 2003 | 9.176 | 9.176 | 8.947 | 9.098 | 109,795 | -0.03(-0.38%) |
Jan 09, 2003 | 9.172 | 9.172 | 8.951 | 9.133 | 146,909 | +0.14(+1.50%) |
Jan 08, 2003 | 9.126 | 9.126 | 8.943 | 8.998 | 296,654 | -0.13(-1.40%) |
Jan 07, 2003 | 9.215 | 9.226 | 9.079 | 9.126 | 107,475 | -0.09(-1.01%) |
Jan 06, 2003 | 8.963 | 9.308 | 8.963 | 9.219 | 242,529 | +0.00(+0.04%) |
Jan 03, 2003 | 9.157 | 9.215 | 8.885 | 9.215 | 229,127 | -0.10(-1.04%) |