Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 5.596 | 5.683 | 5.584 | 5.683 | 10,325 | +0.08(+1.50%) |
Mar 28, 2003 | 5.476 | 5.599 | 5.476 | 5.599 | 9,659 | +0.07(+1.25%) |
Mar 27, 2003 | 5.542 | 5.542 | 5.524 | 5.530 | 6,328 | -0.13(-2.33%) |
Mar 26, 2003 | 5.629 | 5.662 | 5.554 | 5.662 | 41,636 | +0.08(+1.51%) |
Mar 25, 2003 | 5.572 | 5.578 | 5.458 | 5.578 | 48,964 | +0.04(+0.65%) |
Mar 24, 2003 | 5.449 | 5.542 | 5.404 | 5.542 | 30,644 | +0.17(+3.13%) |
Mar 21, 2003 | 5.395 | 5.437 | 5.320 | 5.374 | 93,599 | +0.05(+1.02%) |
Mar 20, 2003 | 5.254 | 5.398 | 5.239 | 5.320 | 194,194 | -0.06(-1.17%) |
Mar 19, 2003 | 5.674 | 5.674 | 5.314 | 5.383 | 178,872 | -0.26(-4.53%) |
Mar 18, 2003 | 5.704 | 5.719 | 5.614 | 5.638 | 21,984 | +0.00(+0.00%) |
Mar 17, 2003 | 5.689 | 5.824 | 5.587 | 5.638 | 62,954 | -0.12(-2.14%) |
Mar 14, 2003 | 5.689 | 5.773 | 5.659 | 5.761 | 18,986 | +0.07(+1.16%) |
Mar 13, 2003 | 5.749 | 5.764 | 5.629 | 5.695 | 43,302 | -0.11(-1.96%) |
Mar 12, 2003 | 6.004 | 6.004 | 5.767 | 5.809 | 30,311 | -0.17(-2.76%) |
Mar 11, 2003 | 6.229 | 6.229 | 5.974 | 5.974 | 62,288 | -0.23(-3.63%) |
Mar 10, 2003 | 6.169 | 6.256 | 6.154 | 6.199 | 17,654 | -0.05(-0.72%) |
Mar 07, 2003 | 6.290 | 6.290 | 6.127 | 6.244 | 22,983 | -0.08(-1.19%) |
Mar 06, 2003 | 6.422 | 6.422 | 6.305 | 6.320 | 12,324 | -0.11(-1.64%) |
Mar 05, 2003 | 6.425 | 6.425 | 6.365 | 6.425 | 10,325 | -0.01(-0.09%) |
Mar 04, 2003 | 6.365 | 6.530 | 6.329 | 6.431 | 59,290 | +0.07(+1.04%) |
Mar 03, 2003 | 6.106 | 6.365 | 6.004 | 6.365 | 92,267 | +0.18(+2.96%) |
Feb 28, 2003 | 6.290 | 6.290 | 6.049 | 6.181 | 62,954 | -0.08(-1.25%) |
Feb 27, 2003 | 6.256 | 6.335 | 6.199 | 6.259 | 57,625 | +0.02(+0.29%) |
Feb 26, 2003 | 6.214 | 6.247 | 6.154 | 6.241 | 22,317 | -0.01(-0.14%) |
Feb 25, 2003 | 6.166 | 6.305 | 6.094 | 6.250 | 83,606 | +0.16(+2.61%) |
Feb 24, 2003 | 5.719 | 6.124 | 5.710 | 6.091 | 92,267 | +0.42(+7.41%) |
Feb 21, 2003 | 5.704 | 5.734 | 5.569 | 5.671 | 64,287 | -0.06(-1.05%) |
Feb 20, 2003 | 5.734 | 5.734 | 5.674 | 5.731 | 20,318 | +0.00(+0.00%) |
Feb 19, 2003 | 5.764 | 5.854 | 5.719 | 5.731 | 30,977 | +0.01(+0.21%) |
Feb 18, 2003 | 5.683 | 5.752 | 5.650 | 5.719 | 22,650 | +0.02(+0.37%) |
Feb 14, 2003 | 5.713 | 5.764 | 5.659 | 5.698 | 9,659 | -0.04(-0.73%) |
Feb 13, 2003 | 5.884 | 5.884 | 5.722 | 5.740 | 53,295 | -0.18(-3.09%) |
Feb 12, 2003 | 5.869 | 5.923 | 5.869 | 5.923 | 15,988 | -0.01(-0.10%) |
Feb 11, 2003 | 5.995 | 6.001 | 5.899 | 5.929 | 46,966 | -0.07(-1.20%) |
Feb 10, 2003 | 6.016 | 6.019 | 5.965 | 6.001 | 15,322 | -0.02(-0.40%) |
Feb 07, 2003 | 5.938 | 6.154 | 5.869 | 6.025 | 60,290 | +0.08(+1.31%) |
Feb 06, 2003 | 6.040 | 6.040 | 5.935 | 5.947 | 20,651 | -0.03(-0.55%) |
Feb 05, 2003 | 6.004 | 6.067 | 5.950 | 5.980 | 30,977 | -0.08(-1.34%) |
Feb 04, 2003 | 5.941 | 6.094 | 5.911 | 6.061 | 44,634 | +0.12(+1.97%) |
Feb 03, 2003 | 5.704 | 5.974 | 5.704 | 5.944 | 47,965 | +0.29(+5.04%) |
Jan 31, 2003 | 5.626 | 5.734 | 5.599 | 5.659 | 32,976 | +0.06(+1.13%) |
Jan 30, 2003 | 5.599 | 5.626 | 5.542 | 5.596 | 24,982 | -0.03(-0.59%) |
Jan 29, 2003 | 5.626 | 5.683 | 5.584 | 5.629 | 23,982 | -0.06(-1.06%) |
Jan 28, 2003 | 5.761 | 5.761 | 5.554 | 5.689 | 94,265 | -0.11(-1.81%) |
Jan 27, 2003 | 5.839 | 5.839 | 5.764 | 5.794 | 37,972 | -0.10(-1.63%) |
Jan 24, 2003 | 6.139 | 6.139 | 5.890 | 5.890 | 60,956 | -0.23(-3.68%) |
Jan 23, 2003 | 6.214 | 6.232 | 6.070 | 6.115 | 22,317 | -0.10(-1.59%) |
Jan 22, 2003 | 6.274 | 6.274 | 6.214 | 6.214 | 41,969 | -0.02(-0.24%) |
Jan 21, 2003 | 6.232 | 6.280 | 6.124 | 6.229 | 37,972 | -0.08(-1.24%) |
Jan 17, 2003 | 6.395 | 6.419 | 6.229 | 6.308 | 38,639 | -0.06(-0.99%) |
Jan 16, 2003 | 6.088 | 6.440 | 6.088 | 6.371 | 63,954 | +0.21(+3.36%) |
Jan 15, 2003 | 6.154 | 6.169 | 6.094 | 6.163 | 24,315 | +0.02(+0.39%) |
Jan 14, 2003 | 6.151 | 6.214 | 6.121 | 6.139 | 48,298 | -0.00(-0.05%) |
Jan 13, 2003 | 6.079 | 6.142 | 6.040 | 6.142 | 31,644 | +0.06(+1.04%) |
Jan 10, 2003 | 6.049 | 6.124 | 6.049 | 6.079 | 12,657 | +0.03(+0.45%) |
Jan 09, 2003 | 6.154 | 6.154 | 6.004 | 6.052 | 34,974 | -0.11(-1.71%) |
Jan 08, 2003 | 6.163 | 6.163 | 6.109 | 6.157 | 34,641 | +0.02(+0.39%) |
Jan 07, 2003 | 6.004 | 6.199 | 6.004 | 6.133 | 49,298 | +0.02(+0.39%) |
Jan 06, 2003 | 5.923 | 6.139 | 5.923 | 6.109 | 59,290 | +0.11(+1.85%) |
Jan 03, 2003 | 5.929 | 6.004 | 5.920 | 5.998 | 26,314 | +0.11(+1.94%) |