Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 7.233 | 7.244 | 7.076 | 7.105 | 92,902 | -0.17(-2.32%) |
Mar 28, 2003 | 7.273 | 7.273 | 7.219 | 7.273 | 33,031 | +0.08(+1.05%) |
Mar 27, 2003 | 7.219 | 7.248 | 7.180 | 7.198 | 3,612,871 | -0.03(-0.45%) |
Mar 26, 2003 | 7.361 | 7.394 | 7.217 | 7.231 | 75,725 | -0.17(-2.31%) |
Mar 25, 2003 | 7.332 | 7.401 | 7.332 | 7.401 | 23,225 | +0.06(+0.84%) |
Mar 24, 2003 | 7.401 | 7.401 | 7.339 | 7.339 | 19,354 | -0.04(-0.53%) |
Mar 21, 2003 | 7.574 | 7.575 | 7.318 | 7.378 | 78,450 | -0.01(-0.13%) |
Mar 20, 2003 | 7.378 | 7.396 | 7.341 | 7.388 | 26,064 | -0.01(-0.18%) |
Mar 19, 2003 | 7.332 | 7.426 | 7.332 | 7.401 | 74,063 | +0.01(+0.19%) |
Mar 18, 2003 | 7.506 | 7.568 | 7.217 | 7.388 | 125,353 | -0.18(-2.33%) |
Mar 17, 2003 | 7.304 | 7.564 | 7.304 | 7.564 | 68,644 | +0.24(+3.25%) |
Mar 14, 2003 | 7.355 | 7.413 | 7.306 | 7.326 | 23,741 | -0.03(-0.34%) |
Mar 13, 2003 | 7.240 | 7.459 | 7.202 | 7.351 | 68,644 | +0.04(+0.58%) |
Mar 12, 2003 | 7.349 | 7.394 | 7.260 | 7.308 | 94,742 | -0.04(-0.61%) |
Mar 11, 2003 | 7.345 | 7.361 | 7.333 | 7.353 | 176,514 | +0.01(+0.13%) |
Mar 10, 2003 | 7.341 | 7.415 | 7.297 | 7.343 | 84,386 | -0.05(-0.66%) |
Mar 07, 2003 | 7.227 | 7.392 | 7.227 | 7.392 | 75,354 | +0.07(+0.93%) |
Mar 06, 2003 | 7.200 | 7.337 | 7.200 | 7.324 | 80,257 | +0.06(+0.80%) |
Mar 05, 2003 | 7.097 | 7.293 | 7.074 | 7.266 | 549,672 | +0.15(+2.04%) |
Mar 04, 2003 | 7.024 | 7.120 | 7.024 | 7.120 | 28,644 | +0.10(+1.38%) |
Mar 03, 2003 | 7.196 | 7.266 | 7.022 | 7.024 | 48,773 | -0.12(-1.73%) |
Feb 28, 2003 | 7.301 | 7.339 | 7.074 | 7.147 | 37,419 | -0.15(-2.10%) |
Feb 27, 2003 | 7.264 | 7.301 | 7.237 | 7.301 | 56,257 | +0.06(+0.78%) |
Feb 26, 2003 | 7.295 | 7.295 | 7.122 | 7.244 | 33,290 | -0.04(-0.61%) |
Feb 25, 2003 | 7.204 | 7.289 | 7.157 | 7.289 | 60,386 | +0.15(+2.06%) |
Feb 24, 2003 | 7.281 | 7.281 | 7.142 | 7.142 | 30,193 | -0.13(-1.84%) |
Feb 21, 2003 | 7.264 | 7.275 | 7.240 | 7.275 | 47,999 | +0.10(+1.38%) |
Feb 20, 2003 | 7.279 | 7.279 | 7.149 | 7.177 | 21,677 | -0.08(-1.04%) |
Feb 19, 2003 | 7.250 | 7.270 | 7.177 | 7.252 | 25,290 | +0.03(+0.40%) |
Feb 18, 2003 | 7.198 | 7.246 | 7.159 | 7.223 | 35,870 | +0.06(+0.89%) |
Feb 14, 2003 | 7.126 | 7.204 | 7.126 | 7.159 | 27,870 | +0.03(+0.46%) |
Feb 13, 2003 | 7.264 | 7.264 | 7.093 | 7.126 | 49,547 | -0.04(-0.62%) |
Feb 12, 2003 | 7.208 | 7.242 | 7.171 | 7.171 | 45,935 | -0.07(-0.96%) |
Feb 11, 2003 | 7.285 | 7.324 | 7.192 | 7.240 | 52,386 | -0.04(-0.53%) |
Feb 10, 2003 | 7.239 | 7.384 | 7.223 | 7.279 | 146,063 | +0.03(+0.48%) |
Feb 07, 2003 | 7.308 | 7.390 | 7.242 | 7.244 | 55,999 | -0.11(-1.55%) |
Feb 06, 2003 | 7.301 | 7.372 | 7.287 | 7.359 | 50,322 | +0.03(+0.42%) |
Feb 05, 2003 | 7.353 | 7.363 | 7.314 | 7.328 | 24,257 | -0.05(-0.63%) |
Feb 04, 2003 | 7.384 | 7.417 | 7.285 | 7.374 | 43,096 | -0.03(-0.34%) |
Feb 03, 2003 | 7.378 | 7.456 | 7.304 | 7.399 | 67,096 | +0.00(+0.00%) |
Jan 31, 2003 | 7.518 | 7.541 | 7.386 | 7.399 | 45,418 | -0.12(-1.65%) |
Jan 30, 2003 | 7.711 | 7.764 | 7.521 | 7.523 | 42,022 | -0.19(-2.44%) |
Jan 29, 2003 | 7.711 | 7.721 | 7.622 | 7.711 | 65,805 | +0.02(+0.25%) |
Jan 28, 2003 | 7.541 | 7.692 | 7.533 | 7.692 | 68,902 | +0.16(+2.11%) |
Jan 27, 2003 | 7.521 | 7.558 | 7.490 | 7.533 | 52,902 | -0.00(-0.05%) |
Jan 24, 2003 | 7.768 | 7.777 | 7.386 | 7.537 | 63,225 | -0.26(-3.35%) |
Jan 23, 2003 | 7.876 | 7.876 | 7.624 | 7.799 | 31,483 | -0.04(-0.57%) |
Jan 22, 2003 | 7.762 | 7.882 | 7.725 | 7.843 | 41,289 | +0.08(+1.02%) |
Jan 21, 2003 | 7.831 | 7.833 | 7.758 | 7.764 | 29,677 | -0.06(-0.79%) |
Jan 17, 2003 | 7.733 | 7.930 | 7.651 | 7.826 | 73,547 | +0.11(+1.48%) |
Jan 16, 2003 | 7.644 | 7.711 | 7.589 | 7.711 | 42,322 | +0.07(+0.96%) |
Jan 15, 2003 | 7.721 | 7.721 | 7.618 | 7.638 | 58,838 | -0.04(-0.50%) |
Jan 14, 2003 | 7.663 | 7.676 | 7.514 | 7.676 | 35,096 | +0.12(+1.59%) |
Jan 13, 2003 | 7.541 | 7.593 | 7.508 | 7.556 | 48,515 | -0.06(-0.81%) |
Jan 10, 2003 | 7.545 | 7.628 | 7.483 | 7.618 | 30,709 | +0.03(+0.46%) |
Jan 09, 2003 | 7.552 | 7.626 | 7.552 | 7.583 | 39,483 | +0.08(+1.06%) |
Jan 08, 2003 | 7.386 | 7.587 | 7.386 | 7.504 | 55,225 | +0.06(+0.78%) |
Jan 07, 2003 | 7.529 | 7.529 | 7.363 | 7.446 | 79,483 | -0.15(-1.91%) |
Jan 06, 2003 | 7.496 | 7.595 | 7.465 | 7.591 | 69,934 | +0.10(+1.37%) |
Jan 03, 2003 | 7.467 | 7.519 | 7.368 | 7.489 | 48,257 | +0.01(+0.18%) |