Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 6.325 | 6.367 | 6.325 | 6.344 | 162,078 | +0.00(+0.00%) |
Mar 28, 2003 | 6.296 | 6.362 | 6.292 | 6.344 | 113,137 | +0.06(+0.98%) |
Mar 27, 2003 | 6.254 | 6.282 | 6.249 | 6.282 | 124,789 | +0.06(+0.91%) |
Mar 26, 2003 | 6.230 | 6.249 | 6.226 | 6.226 | 38,347 | -0.00(-0.08%) |
Mar 25, 2003 | 6.207 | 6.235 | 6.193 | 6.230 | 63,136 | +0.03(+0.53%) |
Mar 24, 2003 | 6.174 | 6.207 | 6.136 | 6.197 | 101,908 | +0.02(+0.38%) |
Mar 21, 2003 | 6.202 | 6.202 | 6.150 | 6.174 | 108,687 | -0.05(-0.76%) |
Mar 20, 2003 | 6.235 | 6.249 | 6.183 | 6.221 | 102,967 | -0.03(-0.45%) |
Mar 19, 2003 | 6.207 | 6.254 | 6.207 | 6.249 | 67,373 | +0.00(+0.08%) |
Mar 18, 2003 | 6.230 | 6.249 | 6.226 | 6.244 | 12,500 | +0.00(+0.08%) |
Mar 17, 2003 | 6.226 | 6.254 | 6.226 | 6.240 | 69,492 | +0.01(+0.23%) |
Mar 14, 2003 | 6.254 | 6.254 | 6.174 | 6.226 | 231,358 | -0.03(-0.45%) |
Mar 13, 2003 | 6.254 | 6.282 | 6.244 | 6.254 | 95,340 | -0.10(-1.63%) |
Mar 12, 2003 | 6.362 | 6.377 | 6.329 | 6.358 | 105,509 | -0.02(-0.30%) |
Mar 11, 2003 | 6.372 | 6.377 | 6.344 | 6.377 | 67,161 | +0.01(+0.15%) |
Mar 10, 2003 | 6.339 | 6.367 | 6.329 | 6.367 | 112,077 | +0.03(+0.45%) |
Mar 07, 2003 | 6.296 | 6.339 | 6.296 | 6.339 | 80,721 | +0.04(+0.60%) |
Mar 06, 2003 | 6.287 | 6.311 | 6.287 | 6.301 | 39,407 | +0.00(+0.00%) |
Mar 05, 2003 | 6.320 | 6.320 | 6.282 | 6.301 | 111,230 | -0.02(-0.37%) |
Mar 04, 2003 | 6.282 | 6.325 | 6.278 | 6.325 | 45,339 | +0.04(+0.68%) |
Mar 03, 2003 | 6.278 | 6.292 | 6.268 | 6.282 | 66,526 | +0.03(+0.45%) |
Feb 28, 2003 | 6.254 | 6.273 | 6.249 | 6.254 | 66,102 | +0.00(+0.00%) |
Feb 27, 2003 | 6.263 | 6.263 | 6.230 | 6.254 | 86,653 | -0.01(-0.15%) |
Feb 26, 2003 | 6.216 | 6.263 | 6.216 | 6.263 | 59,746 | +0.04(+0.61%) |
Feb 25, 2003 | 6.216 | 6.268 | 6.211 | 6.226 | 112,501 | +0.01(+0.15%) |
Feb 24, 2003 | 6.197 | 6.216 | 6.160 | 6.216 | 120,552 | +0.03(+0.53%) |
Feb 21, 2003 | 6.178 | 6.202 | 6.150 | 6.183 | 102,543 | +0.00(+0.08%) |
Feb 20, 2003 | 6.230 | 6.230 | 6.169 | 6.178 | 38,771 | -0.05(-0.83%) |
Feb 19, 2003 | 6.259 | 6.259 | 6.183 | 6.230 | 112,501 | -0.02(-0.30%) |
Feb 18, 2003 | 6.254 | 6.268 | 6.244 | 6.249 | 69,280 | -0.02(-0.38%) |
Feb 14, 2003 | 6.278 | 6.287 | 6.244 | 6.273 | 73,941 | -0.00(-0.08%) |
Feb 13, 2003 | 6.278 | 6.296 | 6.254 | 6.278 | 50,424 | -0.01(-0.23%) |
Feb 12, 2003 | 6.296 | 6.315 | 6.292 | 6.292 | 63,983 | -0.04(-0.60%) |
Feb 11, 2003 | 6.296 | 6.334 | 6.296 | 6.329 | 73,729 | +0.00(+0.07%) |
Feb 10, 2003 | 6.306 | 6.334 | 6.296 | 6.325 | 31,568 | +0.01(+0.22%) |
Feb 07, 2003 | 6.325 | 6.325 | 6.311 | 6.311 | 33,898 | -0.00(-0.07%) |
Feb 06, 2003 | 6.329 | 6.339 | 6.301 | 6.315 | 49,365 | -0.01(-0.15%) |
Feb 05, 2003 | 6.311 | 6.325 | 6.296 | 6.325 | 48,729 | +0.01(+0.22%) |
Feb 04, 2003 | 6.296 | 6.315 | 6.296 | 6.311 | 74,365 | +0.02(+0.30%) |
Feb 03, 2003 | 6.292 | 6.292 | 6.254 | 6.292 | 80,721 | -0.02(-0.37%) |
Jan 31, 2003 | 6.216 | 6.315 | 6.216 | 6.315 | 134,323 | +0.09(+1.44%) |
Jan 30, 2003 | 6.216 | 6.235 | 6.197 | 6.226 | 87,501 | +0.00(+0.08%) |
Jan 29, 2003 | 6.202 | 6.221 | 6.193 | 6.221 | 41,314 | +0.02(+0.38%) |
Jan 28, 2003 | 6.183 | 6.202 | 6.174 | 6.197 | 56,992 | +0.02(+0.38%) |
Jan 27, 2003 | 6.207 | 6.211 | 6.164 | 6.174 | 87,501 | -0.01(-0.15%) |
Jan 24, 2003 | 6.169 | 6.197 | 6.169 | 6.183 | 28,390 | +0.00(+0.08%) |
Jan 23, 2003 | 6.183 | 6.207 | 6.174 | 6.178 | 103,814 | +0.02(+0.31%) |
Jan 22, 2003 | 6.145 | 6.183 | 6.136 | 6.160 | 163,137 | +0.00(+0.08%) |
Jan 21, 2003 | 6.160 | 6.178 | 6.136 | 6.155 | 62,712 | -0.01(-0.15%) |
Jan 17, 2003 | 6.145 | 6.164 | 6.141 | 6.164 | 62,288 | +0.02(+0.38%) |
Jan 16, 2003 | 6.145 | 6.169 | 6.136 | 6.141 | 59,958 | -0.02(-0.38%) |
Jan 15, 2003 | 6.183 | 6.193 | 6.136 | 6.164 | 108,264 | -0.00(-0.08%) |
Jan 14, 2003 | 6.169 | 6.216 | 6.160 | 6.169 | 83,475 | -0.02(-0.38%) |
Jan 13, 2003 | 6.150 | 6.202 | 6.150 | 6.193 | 58,899 | +0.04(+0.69%) |
Jan 10, 2003 | 6.136 | 6.178 | 6.126 | 6.150 | 67,797 | +0.01(+0.23%) |
Jan 09, 2003 | 6.230 | 6.249 | 6.136 | 6.136 | 185,595 | -0.09(-1.44%) |
Jan 08, 2003 | 6.301 | 6.301 | 6.226 | 6.226 | 110,170 | -0.06(-0.98%) |
Jan 07, 2003 | 6.362 | 6.367 | 6.287 | 6.287 | 143,857 | -0.08(-1.33%) |
Jan 06, 2003 | 6.329 | 6.372 | 6.325 | 6.372 | 76,272 | +0.02(+0.30%) |
Jan 03, 2003 | 6.315 | 6.353 | 6.311 | 6.353 | 81,356 | +0.04(+0.67%) |