Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 6.162 | 6.263 | 6.102 | 6.254 | 59,428 | +0.08(+1.24%) |
Mar 28, 2003 | 6.364 | 6.391 | 6.137 | 6.178 | 28,601 | -0.08(-1.29%) |
Mar 27, 2003 | 6.316 | 6.318 | 6.223 | 6.259 | 32,479 | -0.06(-0.95%) |
Mar 26, 2003 | 6.364 | 6.364 | 6.277 | 6.318 | 37,085 | -0.08(-1.29%) |
Mar 25, 2003 | 6.372 | 6.403 | 6.325 | 6.401 | 74,170 | +0.07(+1.11%) |
Mar 24, 2003 | 6.395 | 6.395 | 6.287 | 6.331 | 30,540 | -0.06(-1.00%) |
Mar 21, 2003 | 6.415 | 6.415 | 6.123 | 6.395 | 35,022 | +0.04(+0.68%) |
Mar 20, 2003 | 6.403 | 6.407 | 6.199 | 6.351 | 30,056 | -0.06(-1.00%) |
Mar 19, 2003 | 6.353 | 6.415 | 6.168 | 6.415 | 1,187,699 | +0.06(+1.01%) |
Mar 18, 2003 | 6.283 | 6.362 | 6.240 | 6.351 | 31,995 | +0.04(+0.69%) |
Mar 17, 2003 | 6.034 | 6.312 | 5.982 | 6.308 | 119,012 | +0.21(+3.52%) |
Mar 14, 2003 | 5.992 | 6.217 | 5.992 | 6.094 | 222,996 | -0.00(-0.07%) |
Mar 13, 2003 | 5.893 | 6.194 | 5.893 | 6.098 | 48,477 | +0.12(+1.93%) |
Mar 12, 2003 | 5.840 | 6.065 | 5.840 | 5.982 | 52,772 | +0.06(+0.94%) |
Mar 11, 2003 | 5.706 | 5.929 | 5.706 | 5.926 | 44,841 | +0.18(+3.16%) |
Mar 10, 2003 | 5.776 | 5.776 | 5.714 | 5.745 | 37,812 | -0.04(-0.75%) |
Mar 07, 2003 | 5.801 | 5.869 | 5.786 | 5.788 | 55,635 | -0.08(-1.33%) |
Mar 06, 2003 | 5.811 | 5.939 | 5.801 | 5.866 | 51,870 | -0.02(-0.26%) |
Mar 05, 2003 | 5.778 | 6.091 | 5.776 | 5.881 | 76,836 | +0.10(+1.75%) |
Mar 04, 2003 | 5.920 | 5.937 | 5.776 | 5.780 | 80,715 | -0.14(-2.30%) |
Mar 03, 2003 | 6.079 | 6.079 | 5.900 | 5.916 | 61,566 | -0.05(-0.86%) |
Feb 28, 2003 | 6.025 | 6.122 | 5.968 | 5.968 | 98,894 | -0.14(-2.33%) |
Feb 27, 2003 | 5.788 | 6.162 | 5.788 | 6.110 | 37,570 | +0.13(+2.24%) |
Feb 26, 2003 | 6.257 | 6.257 | 5.976 | 5.976 | 67,383 | -0.20(-3.27%) |
Feb 25, 2003 | 6.207 | 6.259 | 6.021 | 6.178 | 24,965 | -0.03(-0.47%) |
Feb 24, 2003 | 6.188 | 6.244 | 6.048 | 6.207 | 72,473 | +0.09(+1.45%) |
Feb 21, 2003 | 6.172 | 6.211 | 6.021 | 6.118 | 54,537 | +0.02(+0.34%) |
Feb 20, 2003 | 5.906 | 6.178 | 5.906 | 6.098 | 105,923 | +0.11(+1.86%) |
Feb 19, 2003 | 6.048 | 6.106 | 5.986 | 5.986 | 48,477 | -0.11(-1.76%) |
Feb 18, 2003 | 5.976 | 6.124 | 5.941 | 6.094 | 61,324 | +0.12(+1.97%) |
Feb 14, 2003 | 5.922 | 6.056 | 5.656 | 5.976 | 84,835 | +0.17(+2.88%) |
Feb 13, 2003 | 5.964 | 6.211 | 5.796 | 5.809 | 69,080 | -0.17(-2.87%) |
Feb 12, 2003 | 5.693 | 6.044 | 5.588 | 5.980 | 66,898 | +0.23(+3.91%) |
Feb 11, 2003 | 6.174 | 6.174 | 5.697 | 5.755 | 126,768 | -0.37(-6.00%) |
Feb 10, 2003 | 5.931 | 6.164 | 5.848 | 6.122 | 114,164 | +0.28(+4.84%) |
Feb 07, 2003 | 5.887 | 5.970 | 5.772 | 5.840 | 77,806 | +0.09(+1.54%) |
Feb 06, 2003 | 5.924 | 5.924 | 5.669 | 5.751 | 101,560 | -0.19(-3.19%) |
Feb 05, 2003 | 6.110 | 6.141 | 5.846 | 5.941 | 113,437 | -0.08(-1.27%) |
Feb 04, 2003 | 5.753 | 6.073 | 5.483 | 6.017 | 98,651 | +0.34(+5.96%) |
Feb 03, 2003 | 5.475 | 5.972 | 5.458 | 5.679 | 218,148 | +0.21(+3.77%) |
Jan 31, 2003 | 5.367 | 5.547 | 5.310 | 5.473 | 89,925 | +0.14(+2.63%) |
Jan 30, 2003 | 5.716 | 5.755 | 5.328 | 5.332 | 87,116 | -0.32(-5.59%) |
Jan 29, 2003 | 5.417 | 5.751 | 5.417 | 5.648 | 119,981 | +0.20(+3.75%) |
Jan 28, 2003 | 5.363 | 5.539 | 5.363 | 5.444 | 70,534 | -0.01(-0.23%) |
Jan 27, 2003 | 5.464 | 5.508 | 5.349 | 5.456 | 209,180 | +0.12(+2.32%) |
Jan 24, 2003 | 5.910 | 6.005 | 5.221 | 5.332 | 219,118 | -0.55(-9.36%) |
Jan 23, 2003 | 6.215 | 6.378 | 5.883 | 5.883 | 380,063 | -0.32(-5.09%) |
Jan 22, 2003 | 6.867 | 6.867 | 6.168 | 6.199 | 301,772 | -1.03(-14.27%) |
Jan 21, 2003 | 7.255 | 7.350 | 7.222 | 7.230 | 57,930 | -0.10(-1.41%) |
Jan 17, 2003 | 7.416 | 7.478 | 7.255 | 7.333 | 73,685 | -0.14(-1.90%) |
Jan 16, 2003 | 7.203 | 7.581 | 7.203 | 7.476 | 95,985 | +0.12(+1.68%) |
Jan 15, 2003 | 7.410 | 7.515 | 7.162 | 7.352 | 118,527 | -0.14(-1.87%) |
Jan 14, 2003 | 7.672 | 7.733 | 7.422 | 7.492 | 30,540 | -0.12(-1.52%) |
Jan 13, 2003 | 7.566 | 7.723 | 7.529 | 7.607 | 35,873 | -0.07(-0.86%) |
Jan 10, 2003 | 7.581 | 7.779 | 7.581 | 7.674 | 53,325 | +0.14(+1.92%) |
Jan 09, 2003 | 7.694 | 7.807 | 7.529 | 7.529 | 52,355 | -0.05(-0.68%) |
Jan 08, 2003 | 7.113 | 7.758 | 7.113 | 7.581 | 121,920 | +0.44(+6.12%) |
Jan 07, 2003 | 7.362 | 7.362 | 6.993 | 7.144 | 33,207 | -0.20(-2.69%) |
Jan 06, 2003 | 7.375 | 7.405 | 7.247 | 7.342 | 41,448 | +0.04(+0.54%) |
Jan 03, 2003 | 7.158 | 7.412 | 7.158 | 7.302 | 30,540 | +0.04(+0.51%) |