Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 5.795 | 5.850 | 5.684 | 5.844 | 120,497 | -0.01(-0.09%) |
Mar 28, 2003 | 5.850 | 5.872 | 5.789 | 5.850 | 174,313 | +0.00(+0.00%) |
Mar 27, 2003 | 5.795 | 5.872 | 5.684 | 5.850 | 158,730 | +0.05(+0.86%) |
Mar 26, 2003 | 5.839 | 5.927 | 5.745 | 5.800 | 305,683 | +0.01(+0.10%) |
Mar 25, 2003 | 5.850 | 5.949 | 5.778 | 5.795 | 213,634 | -0.11(-1.87%) |
Mar 24, 2003 | 5.861 | 5.993 | 5.740 | 5.905 | 154,381 | -0.09(-1.56%) |
Mar 21, 2003 | 5.905 | 6.010 | 5.905 | 5.999 | 173,770 | +0.09(+1.59%) |
Mar 20, 2003 | 5.740 | 5.960 | 5.740 | 5.905 | 142,241 | +0.11(+1.90%) |
Mar 19, 2003 | 5.999 | 6.015 | 5.795 | 5.795 | 141,697 | -0.21(-3.49%) |
Mar 18, 2003 | 5.822 | 6.043 | 5.784 | 6.004 | 167,247 | +0.07(+1.21%) |
Mar 17, 2003 | 5.795 | 5.938 | 5.740 | 5.933 | 233,022 | +0.19(+3.37%) |
Mar 14, 2003 | 5.789 | 5.872 | 5.651 | 5.740 | 192,433 | +0.01(+0.10%) |
Mar 13, 2003 | 5.574 | 5.762 | 5.519 | 5.734 | 207,110 | +0.22(+3.90%) |
Mar 12, 2003 | 5.546 | 5.607 | 5.408 | 5.519 | 561,174 | -0.03(-0.50%) |
Mar 11, 2003 | 5.574 | 5.602 | 5.464 | 5.546 | 154,744 | +0.03(+0.50%) |
Mar 10, 2003 | 5.563 | 5.574 | 5.458 | 5.519 | 410,779 | -0.08(-1.48%) |
Mar 07, 2003 | 5.546 | 5.651 | 5.519 | 5.602 | 164,710 | +0.03(+0.59%) |
Mar 06, 2003 | 5.574 | 5.602 | 5.486 | 5.568 | 108,900 | -0.03(-0.59%) |
Mar 05, 2003 | 5.546 | 5.602 | 5.458 | 5.602 | 108,538 | +0.05(+0.89%) |
Mar 04, 2003 | 5.629 | 5.646 | 5.535 | 5.552 | 168,515 | -0.10(-1.85%) |
Mar 03, 2003 | 5.657 | 5.668 | 5.579 | 5.657 | 119,047 | +0.02(+0.39%) |
Feb 28, 2003 | 5.657 | 5.657 | 5.535 | 5.635 | 92,411 | +0.01(+0.10%) |
Feb 27, 2003 | 5.657 | 5.695 | 5.546 | 5.629 | 177,575 | -0.04(-0.78%) |
Feb 26, 2003 | 5.706 | 5.706 | 5.530 | 5.673 | 181,561 | -0.03(-0.58%) |
Feb 25, 2003 | 5.519 | 5.712 | 5.519 | 5.706 | 287,019 | +0.08(+1.47%) |
Feb 24, 2003 | 5.822 | 5.822 | 5.524 | 5.624 | 251,685 | -0.22(-3.69%) |
Feb 21, 2003 | 5.889 | 5.949 | 5.773 | 5.839 | 123,759 | -0.05(-0.84%) |
Feb 20, 2003 | 5.850 | 5.944 | 5.822 | 5.889 | 466,950 | +0.04(+0.76%) |
Feb 19, 2003 | 5.740 | 5.878 | 5.740 | 5.844 | 272,161 | +0.02(+0.38%) |
Feb 18, 2003 | 5.795 | 5.866 | 5.729 | 5.822 | 169,965 | -0.02(-0.28%) |
Feb 14, 2003 | 5.806 | 5.883 | 5.756 | 5.839 | 159,455 | +0.03(+0.47%) |
Feb 13, 2003 | 5.657 | 5.817 | 5.574 | 5.811 | 240,813 | +0.18(+3.24%) |
Feb 12, 2003 | 5.795 | 5.795 | 5.574 | 5.629 | 270,168 | -0.11(-1.92%) |
Feb 11, 2003 | 5.789 | 5.883 | 5.662 | 5.740 | 229,398 | -0.10(-1.79%) |
Feb 10, 2003 | 5.767 | 5.844 | 5.745 | 5.844 | 232,116 | +0.13(+2.32%) |
Feb 07, 2003 | 5.723 | 5.822 | 5.640 | 5.712 | 296,260 | -0.06(-1.05%) |
Feb 06, 2003 | 5.740 | 5.872 | 5.740 | 5.773 | 323,622 | +0.03(+0.58%) |
Feb 05, 2003 | 5.944 | 5.944 | 5.740 | 5.740 | 294,449 | -0.15(-2.53%) |
Feb 04, 2003 | 6.004 | 6.004 | 5.822 | 5.889 | 255,309 | -0.13(-2.20%) |
Feb 03, 2003 | 6.071 | 6.098 | 5.933 | 6.021 | 200,406 | +0.01(+0.09%) |
Jan 31, 2003 | 5.960 | 6.065 | 5.949 | 6.015 | 342,466 | +0.07(+1.11%) |
Jan 30, 2003 | 5.993 | 5.993 | 5.795 | 5.949 | 495,036 | -0.04(-0.74%) |
Jan 29, 2003 | 6.126 | 6.153 | 5.971 | 5.993 | 345,366 | -0.08(-1.27%) |
Jan 28, 2003 | 5.999 | 6.181 | 5.966 | 6.071 | 187,178 | +0.07(+1.20%) |
Jan 27, 2003 | 6.242 | 6.247 | 5.982 | 5.999 | 246,793 | -0.19(-3.03%) |
Jan 24, 2003 | 6.385 | 6.391 | 6.187 | 6.187 | 234,109 | -0.20(-3.11%) |
Jan 23, 2003 | 6.336 | 6.440 | 6.280 | 6.385 | 155,831 | +0.07(+1.14%) |
Jan 22, 2003 | 6.264 | 6.424 | 6.203 | 6.313 | 275,604 | +0.02(+0.35%) |
Jan 21, 2003 | 6.374 | 6.435 | 6.209 | 6.291 | 229,398 | +0.03(+0.44%) |
Jan 17, 2003 | 6.429 | 6.435 | 6.220 | 6.264 | 257,665 | -0.13(-1.99%) |
Jan 16, 2003 | 6.485 | 6.485 | 6.374 | 6.391 | 221,788 | -0.09(-1.45%) |
Jan 15, 2003 | 6.545 | 6.595 | 6.468 | 6.485 | 196,963 | -0.11(-1.67%) |
Jan 14, 2003 | 6.634 | 6.634 | 6.529 | 6.595 | 158,730 | -0.02(-0.25%) |
Jan 13, 2003 | 6.545 | 6.749 | 6.496 | 6.612 | 225,774 | +0.03(+0.50%) |
Jan 10, 2003 | 6.617 | 6.645 | 6.424 | 6.578 | 212,909 | -0.03(-0.50%) |
Jan 09, 2003 | 6.689 | 6.788 | 6.589 | 6.612 | 196,420 | -0.02(-0.33%) |
Jan 08, 2003 | 6.540 | 6.827 | 6.468 | 6.634 | 234,290 | -0.01(-0.08%) |
Jan 07, 2003 | 6.981 | 6.981 | 6.634 | 6.639 | 284,301 | -0.14(-2.04%) |
Jan 06, 2003 | 6.540 | 6.843 | 6.540 | 6.777 | 339,024 | +0.26(+4.07%) |
Jan 03, 2003 | 6.512 | 6.617 | 6.446 | 6.512 | 204,936 | +0.00(+0.00%) |