Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 6.524 | 6.785 | 6.504 | 6.668 | 116,734 | +0.26(+4.02%) |
Mar 28, 2003 | 6.582 | 6.602 | 6.406 | 6.410 | 62,719 | -0.35(-5.14%) |
Mar 27, 2003 | 6.426 | 6.832 | 6.426 | 6.758 | 140,286 | +0.32(+4.91%) |
Mar 26, 2003 | 6.387 | 6.531 | 6.383 | 6.441 | 50,175 | +0.15(+2.36%) |
Mar 25, 2003 | 6.359 | 6.383 | 6.250 | 6.293 | 91,390 | +0.14(+2.35%) |
Mar 24, 2003 | 6.172 | 6.234 | 6.149 | 6.149 | 34,303 | -0.02(-0.38%) |
Mar 21, 2003 | 6.149 | 6.227 | 6.113 | 6.172 | 80,638 | +0.03(+0.44%) |
Mar 20, 2003 | 6.145 | 6.188 | 6.031 | 6.145 | 141,822 | +0.17(+2.88%) |
Mar 19, 2003 | 6.199 | 6.231 | 5.859 | 5.973 | 101,886 | -0.09(-1.48%) |
Mar 18, 2003 | 6.012 | 6.066 | 5.918 | 6.063 | 43,775 | +0.20(+3.40%) |
Mar 17, 2003 | 5.750 | 5.996 | 5.750 | 5.863 | 75,519 | +0.19(+3.37%) |
Mar 14, 2003 | 5.758 | 5.887 | 5.668 | 5.672 | 44,543 | -0.11(-1.96%) |
Mar 13, 2003 | 5.793 | 5.793 | 5.664 | 5.785 | 22,783 | -0.05(-0.80%) |
Mar 12, 2003 | 5.859 | 5.879 | 5.672 | 5.832 | 28,415 | -0.16(-2.74%) |
Mar 11, 2003 | 5.965 | 6.055 | 5.965 | 5.996 | 28,671 | +0.02(+0.33%) |
Mar 10, 2003 | 6.152 | 6.152 | 5.918 | 5.977 | 94,974 | -0.25(-4.08%) |
Mar 07, 2003 | 6.078 | 6.324 | 6.078 | 6.231 | 60,671 | +0.33(+5.63%) |
Mar 06, 2003 | 5.781 | 5.984 | 5.781 | 5.899 | 128,254 | +0.04(+0.67%) |
Mar 05, 2003 | 5.750 | 5.867 | 5.750 | 5.859 | 72,959 | +0.27(+4.90%) |
Mar 04, 2003 | 5.660 | 5.750 | 5.578 | 5.586 | 80,382 | +0.05(+0.92%) |
Mar 03, 2003 | 5.543 | 5.645 | 5.531 | 5.535 | 33,279 | +0.00(+0.00%) |
Feb 28, 2003 | 5.590 | 5.590 | 5.531 | 5.535 | 14,335 | -0.08(-1.46%) |
Feb 27, 2003 | 5.758 | 5.758 | 5.570 | 5.617 | 57,087 | -0.18(-3.03%) |
Feb 26, 2003 | 5.891 | 5.891 | 5.742 | 5.793 | 84,734 | -0.11(-1.79%) |
Feb 25, 2003 | 5.813 | 5.918 | 5.813 | 5.899 | 180,733 | +0.36(+6.41%) |
Feb 24, 2003 | 5.524 | 5.606 | 5.504 | 5.543 | 47,103 | +0.04(+0.64%) |
Feb 21, 2003 | 5.543 | 5.602 | 5.434 | 5.508 | 245,500 | -0.04(-0.70%) |
Feb 20, 2003 | 5.570 | 5.606 | 5.488 | 5.547 | 28,671 | +0.04(+0.71%) |
Feb 19, 2003 | 5.535 | 5.609 | 5.484 | 5.508 | 348,667 | -0.07(-1.19%) |
Feb 18, 2003 | 5.574 | 5.649 | 5.504 | 5.574 | 35,327 | -0.07(-1.25%) |
Feb 14, 2003 | 5.586 | 5.684 | 5.566 | 5.645 | 176,381 | +0.11(+2.05%) |
Feb 13, 2003 | 5.527 | 5.621 | 5.496 | 5.531 | 154,366 | +0.04(+0.78%) |
Feb 12, 2003 | 5.508 | 5.590 | 5.488 | 5.488 | 25,343 | -0.11(-1.89%) |
Feb 11, 2003 | 5.621 | 5.758 | 5.594 | 5.594 | 84,222 | -0.24(-4.15%) |
Feb 10, 2003 | 5.774 | 5.899 | 5.719 | 5.836 | 47,615 | -0.06(-1.06%) |
Feb 07, 2003 | 6.035 | 6.039 | 5.859 | 5.899 | 37,631 | -0.18(-2.89%) |
Feb 06, 2003 | 6.016 | 6.078 | 5.957 | 6.074 | 34,559 | -0.02(-0.32%) |
Feb 05, 2003 | 5.875 | 6.094 | 5.875 | 6.094 | 30,207 | +0.19(+3.17%) |
Feb 04, 2003 | 5.918 | 5.918 | 5.738 | 5.906 | 22,015 | -0.19(-3.08%) |
Feb 03, 2003 | 5.930 | 6.129 | 5.930 | 6.094 | 51,711 | +0.16(+2.63%) |
Jan 31, 2003 | 5.914 | 6.055 | 5.859 | 5.938 | 30,207 | +0.01(+0.20%) |
Jan 30, 2003 | 5.957 | 6.012 | 5.922 | 5.926 | 28,671 | -0.20(-3.25%) |
Jan 29, 2003 | 6.113 | 6.133 | 5.996 | 6.125 | 25,343 | -0.01(-0.13%) |
Jan 28, 2003 | 5.977 | 6.145 | 5.977 | 6.133 | 31,999 | -0.04(-0.70%) |
Jan 27, 2003 | 6.109 | 6.203 | 6.039 | 6.176 | 34,815 | +0.10(+1.67%) |
Jan 24, 2003 | 6.055 | 6.172 | 6.012 | 6.074 | 243,964 | -0.15(-2.45%) |
Jan 23, 2003 | 6.191 | 6.313 | 6.043 | 6.227 | 157,949 | +0.07(+1.21%) |
Jan 22, 2003 | 5.969 | 6.164 | 5.918 | 6.152 | 205,565 | +0.23(+3.96%) |
Jan 21, 2003 | 5.977 | 5.977 | 5.863 | 5.918 | 76,031 | -0.27(-4.42%) |
Jan 17, 2003 | 6.094 | 6.289 | 6.070 | 6.191 | 173,565 | -0.10(-1.55%) |
Jan 16, 2003 | 6.250 | 6.324 | 6.231 | 6.289 | 43,263 | +0.13(+2.16%) |
Jan 15, 2003 | 6.016 | 6.172 | 6.016 | 6.156 | 76,543 | +0.12(+2.01%) |
Jan 14, 2003 | 5.871 | 6.035 | 5.871 | 6.035 | 68,351 | +0.20(+3.34%) |
Jan 13, 2003 | 5.832 | 5.938 | 5.742 | 5.840 | 421,370 | +0.29(+5.28%) |
Jan 10, 2003 | 5.543 | 5.645 | 5.516 | 5.547 | 42,239 | +0.02(+0.28%) |
Jan 09, 2003 | 5.559 | 5.559 | 5.520 | 5.531 | 20,223 | +0.23(+4.27%) |
Jan 08, 2003 | 5.274 | 5.313 | 5.203 | 5.305 | 46,847 | -0.23(-4.10%) |
Jan 07, 2003 | 5.469 | 5.547 | 5.383 | 5.531 | 67,071 | -0.15(-2.68%) |
Jan 06, 2003 | 5.473 | 5.684 | 5.469 | 5.684 | 84,222 | +0.32(+6.05%) |
Jan 03, 2003 | 5.332 | 5.430 | 5.332 | 5.359 | 44,543 | +0.07(+1.40%) |