Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 7.210 | 7.210 | 7.210 | 7.210 | 242 | -0.20(-2.67%) |
Mar 28, 2003 | 7.210 | 7.478 | 7.210 | 7.408 | 2,425 | +0.09(+1.24%) |
Mar 27, 2003 | 7.359 | 7.359 | 7.317 | 7.317 | 1,697 | -0.16(-2.10%) |
Mar 26, 2003 | 7.474 | 7.474 | 7.474 | 7.474 | 0 | +0.00(+0.00%) |
Mar 25, 2003 | 7.474 | 7.474 | 7.474 | 7.474 | 0 | +0.00(+0.00%) |
Mar 24, 2003 | 7.515 | 7.515 | 7.474 | 7.474 | 485 | -0.05(-0.66%) |
Mar 21, 2003 | 7.800 | 7.800 | 7.524 | 7.524 | 3,153 | -0.04(-0.55%) |
Mar 20, 2003 | 7.693 | 7.693 | 7.565 | 7.565 | 485 | -0.09(-1.24%) |
Mar 19, 2003 | 7.643 | 7.709 | 7.643 | 7.660 | 970 | +0.10(+1.31%) |
Mar 18, 2003 | 7.453 | 7.606 | 7.425 | 7.561 | 1,940 | -0.18(-2.29%) |
Mar 17, 2003 | 7.416 | 7.738 | 7.416 | 7.738 | 1,940 | +0.40(+5.45%) |
Mar 14, 2003 | 7.338 | 7.338 | 7.338 | 7.338 | 1,697 | +0.02(+0.28%) |
Mar 13, 2003 | 7.317 | 7.317 | 7.317 | 7.317 | 24,257 | -0.02(-0.28%) |
Mar 12, 2003 | 7.421 | 7.421 | 7.338 | 7.338 | 7,277 | -0.16(-2.14%) |
Mar 11, 2003 | 7.499 | 7.499 | 7.499 | 7.499 | 242 | +0.07(+0.94%) |
Mar 10, 2003 | 7.441 | 7.441 | 7.429 | 7.429 | 7,519 | -0.02(-0.28%) |
Mar 07, 2003 | 7.449 | 7.449 | 7.449 | 7.449 | 0 | +0.00(+0.00%) |
Mar 06, 2003 | 7.672 | 7.676 | 7.421 | 7.449 | 34,930 | -0.34(-4.34%) |
Mar 05, 2003 | 7.829 | 7.833 | 7.676 | 7.787 | 2,910 | +0.01(+0.16%) |
Mar 04, 2003 | 7.911 | 8.018 | 7.775 | 7.775 | 4,366 | -0.03(-0.42%) |
Mar 03, 2003 | 7.829 | 7.890 | 7.746 | 7.808 | 3,395 | -0.02(-0.32%) |
Feb 28, 2003 | 7.833 | 7.833 | 7.833 | 7.833 | 242 | +0.00(+0.00%) |
Feb 27, 2003 | 8.191 | 8.191 | 7.804 | 7.833 | 12,371 | -0.16(-2.01%) |
Feb 26, 2003 | 7.907 | 8.035 | 7.907 | 7.994 | 4,123 | +0.16(+2.00%) |
Feb 25, 2003 | 7.849 | 7.849 | 7.837 | 7.837 | 1,212 | -0.40(-4.90%) |
Feb 24, 2003 | 7.763 | 8.245 | 7.713 | 8.241 | 8,732 | +0.55(+7.13%) |
Feb 21, 2003 | 7.730 | 7.796 | 7.693 | 7.693 | 1,212 | +0.03(+0.38%) |
Feb 20, 2003 | 7.940 | 7.940 | 7.651 | 7.664 | 18,677 | -0.06(-0.80%) |
Feb 19, 2003 | 7.643 | 7.754 | 7.478 | 7.726 | 9,460 | +0.29(+3.88%) |
Feb 18, 2003 | 7.219 | 7.437 | 7.012 | 7.437 | 2,425 | +0.00(+0.00%) |
Feb 14, 2003 | 7.425 | 7.466 | 7.421 | 7.437 | 4,123 | -0.00(-0.06%) |
Feb 13, 2003 | 7.540 | 7.557 | 7.297 | 7.441 | 2,425 | -0.31(-4.04%) |
Feb 12, 2003 | 7.837 | 7.837 | 7.726 | 7.754 | 1,697 | -0.09(-1.16%) |
Feb 11, 2003 | 7.845 | 7.845 | 7.845 | 7.845 | 485 | -0.09(-1.09%) |
Feb 10, 2003 | 7.441 | 7.989 | 7.441 | 7.932 | 5,821 | +0.20(+2.56%) |
Feb 07, 2003 | 7.837 | 7.837 | 7.734 | 7.734 | 727 | -0.20(-2.55%) |
Feb 06, 2003 | 7.936 | 7.936 | 7.936 | 7.936 | 0 | +0.00(+0.00%) |
Feb 05, 2003 | 7.936 | 7.936 | 7.936 | 7.936 | 0 | +0.00(+0.00%) |
Feb 04, 2003 | 7.833 | 7.936 | 7.833 | 7.936 | 1,697 | +0.27(+3.49%) |
Feb 03, 2003 | 7.668 | 7.668 | 7.668 | 7.668 | 727 | +0.00(+0.00%) |
Jan 30, 2003 | 7.581 | 7.668 | 7.585 | 7.668 | 1,940 | +0.09(+1.14%) |
Jan 29, 2003 | 7.466 | 7.585 | 7.421 | 7.581 | 1,697 | -0.13(-1.66%) |
Jan 28, 2003 | 7.730 | 7.730 | 7.709 | 7.709 | 1,212 | -0.15(-1.89%) |
Jan 27, 2003 | 7.944 | 8.097 | 7.668 | 7.857 | 5,093 | -0.25(-3.05%) |
Jan 24, 2003 | 8.080 | 8.241 | 7.680 | 8.105 | 20,133 | +0.03(+0.41%) |
Jan 23, 2003 | 8.513 | 8.534 | 7.837 | 8.072 | 19,648 | -0.16(-1.95%) |
Jan 22, 2003 | 7.878 | 8.872 | 7.672 | 8.233 | 7,762 | -0.57(-6.51%) |
Jan 21, 2003 | 8.818 | 8.929 | 8.567 | 8.806 | 4,851 | +0.46(+5.53%) |
Jan 17, 2003 | 8.344 | 8.344 | 8.344 | 8.344 | 0 | +0.00(+0.00%) |
Jan 16, 2003 | 8.224 | 8.348 | 8.212 | 8.344 | 3,153 | +0.38(+4.76%) |
Jan 15, 2003 | 8.146 | 8.146 | 7.961 | 7.965 | 2,425 | -0.22(-2.67%) |
Jan 14, 2003 | 8.249 | 8.249 | 8.183 | 8.183 | 2,425 | -0.06(-0.75%) |
Jan 13, 2003 | 8.670 | 8.777 | 8.245 | 8.245 | 8,489 | -0.35(-4.08%) |
Jan 10, 2003 | 8.142 | 8.670 | 8.142 | 8.595 | 7,519 | +0.66(+8.31%) |
Jan 09, 2003 | 7.853 | 7.936 | 7.853 | 7.936 | 7,277 | +0.15(+1.96%) |
Jan 08, 2003 | 7.750 | 7.792 | 7.668 | 7.783 | 7,034 | +0.03(+0.43%) |
Jan 07, 2003 | 7.721 | 7.750 | 7.721 | 7.750 | 3,395 | +0.02(+0.27%) |
Jan 06, 2003 | 7.668 | 7.730 | 7.655 | 7.730 | 17,222 | +0.06(+0.81%) |
Jan 03, 2003 | 7.660 | 7.668 | 7.660 | 7.668 | 727 | -0.02(-0.27%) |