Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 7.023 | 7.063 | 6.978 | 7.006 | 489,137 | -0.07(-0.99%) |
Mar 28, 2003 | 7.073 | 7.092 | 7.046 | 7.076 | 512,345 | +0.06(+0.92%) |
Mar 27, 2003 | 7.023 | 7.065 | 6.963 | 7.012 | 408,348 | -0.03(-0.43%) |
Mar 26, 2003 | 7.035 | 7.073 | 7.010 | 7.042 | 725,920 | +0.14(+2.03%) |
Mar 25, 2003 | 6.897 | 6.969 | 6.853 | 6.902 | 834,324 | +0.23(+3.49%) |
Mar 24, 2003 | 6.776 | 6.836 | 6.670 | 6.670 | 801,421 | -0.43(-6.12%) |
Mar 21, 2003 | 7.001 | 7.139 | 6.995 | 7.105 | 773,806 | +0.21(+3.04%) |
Mar 20, 2003 | 6.865 | 6.933 | 6.821 | 6.895 | 835,205 | +0.05(+0.66%) |
Mar 19, 2003 | 6.857 | 6.887 | 6.789 | 6.849 | 1,144,551 | +0.09(+1.34%) |
Mar 18, 2003 | 6.851 | 6.853 | 6.723 | 6.759 | 713,582 | +0.02(+0.31%) |
Mar 17, 2003 | 6.485 | 6.791 | 6.483 | 6.738 | 698,893 | +0.23(+3.54%) |
Mar 14, 2003 | 6.503 | 6.573 | 6.449 | 6.507 | 704,768 | -0.03(-0.46%) |
Mar 13, 2003 | 6.433 | 6.555 | 6.379 | 6.537 | 1,018,521 | +0.29(+4.66%) |
Mar 12, 2003 | 6.277 | 6.301 | 6.184 | 6.246 | 1,897,205 | -0.18(-2.74%) |
Mar 11, 2003 | 6.363 | 6.464 | 6.363 | 6.422 | 575,213 | +0.05(+0.80%) |
Mar 10, 2003 | 6.373 | 6.426 | 6.348 | 6.371 | 621,923 | -0.17(-2.63%) |
Mar 07, 2003 | 6.481 | 6.596 | 6.449 | 6.543 | 584,614 | -0.15(-2.26%) |
Mar 06, 2003 | 6.723 | 6.768 | 6.687 | 6.694 | 405,117 | -0.06(-0.84%) |
Mar 05, 2003 | 6.742 | 6.761 | 6.710 | 6.751 | 764,111 | +0.06(+0.90%) |
Mar 04, 2003 | 6.806 | 6.806 | 6.662 | 6.691 | 680,679 | +0.05(+0.77%) |
Mar 03, 2003 | 6.736 | 6.744 | 6.634 | 6.640 | 481,498 | -0.01(-0.11%) |
Feb 28, 2003 | 6.721 | 6.727 | 6.628 | 6.647 | 924,513 | +0.06(+0.86%) |
Feb 27, 2003 | 6.539 | 6.611 | 6.481 | 6.590 | 439,489 | +0.05(+0.69%) |
Feb 26, 2003 | 6.581 | 6.621 | 6.545 | 6.545 | 596,365 | -0.05(-0.69%) |
Feb 25, 2003 | 6.560 | 6.590 | 6.494 | 6.590 | 755,592 | -0.06(-0.88%) |
Feb 24, 2003 | 6.704 | 6.710 | 6.615 | 6.649 | 1,128,393 | -0.04(-0.57%) |
Feb 21, 2003 | 6.613 | 6.708 | 6.600 | 6.687 | 1,121,637 | +0.16(+2.37%) |
Feb 20, 2003 | 6.600 | 6.619 | 6.524 | 6.532 | 364,869 | +0.01(+0.15%) |
Feb 19, 2003 | 6.638 | 6.638 | 6.505 | 6.522 | 360,463 | -0.14(-2.07%) |
Feb 18, 2003 | 6.694 | 6.761 | 6.643 | 6.660 | 690,080 | +0.06(+0.89%) |
Feb 14, 2003 | 6.536 | 6.700 | 6.534 | 6.602 | 646,013 | +0.17(+2.68%) |
Feb 13, 2003 | 6.449 | 6.454 | 6.331 | 6.430 | 832,561 | +0.16(+2.56%) |
Feb 12, 2003 | 6.241 | 6.288 | 6.208 | 6.269 | 720,632 | -0.02(-0.36%) |
Feb 11, 2003 | 6.301 | 6.343 | 6.273 | 6.292 | 582,851 | +0.02(+0.33%) |
Feb 10, 2003 | 6.241 | 6.286 | 6.214 | 6.271 | 955,653 | -0.06(-1.01%) |
Feb 07, 2003 | 6.388 | 6.388 | 6.312 | 6.335 | 310,227 | -0.02(-0.39%) |
Feb 06, 2003 | 6.418 | 6.447 | 6.316 | 6.360 | 438,020 | -0.16(-2.47%) |
Feb 05, 2003 | 6.519 | 6.573 | 6.483 | 6.520 | 532,616 | +0.05(+0.70%) |
Feb 04, 2003 | 6.534 | 6.539 | 6.411 | 6.475 | 601,653 | -0.13(-2.03%) |
Feb 03, 2003 | 6.583 | 6.636 | 6.575 | 6.609 | 464,753 | -0.06(-0.85%) |
Jan 31, 2003 | 6.502 | 6.689 | 6.502 | 6.666 | 585,201 | +0.16(+2.53%) |
Jan 30, 2003 | 6.556 | 6.596 | 6.502 | 6.502 | 655,414 | +0.01(+0.17%) |
Jan 29, 2003 | 6.490 | 6.562 | 6.437 | 6.490 | 557,586 | -0.19(-2.80%) |
Jan 28, 2003 | 6.704 | 6.728 | 6.617 | 6.677 | 483,261 | +0.14(+2.20%) |
Jan 27, 2003 | 6.668 | 6.676 | 6.503 | 6.534 | 472,979 | -0.10(-1.57%) |
Jan 24, 2003 | 6.744 | 6.753 | 6.562 | 6.638 | 1,234,447 | +0.10(+1.59%) |
Jan 23, 2003 | 6.643 | 6.645 | 6.486 | 6.534 | 849,306 | -0.11(-1.71%) |
Jan 22, 2003 | 6.687 | 6.732 | 6.647 | 6.647 | 1,019,402 | -0.13(-1.87%) |
Jan 21, 2003 | 6.795 | 6.808 | 6.732 | 6.774 | 1,313,766 | -0.17(-2.50%) |
Jan 17, 2003 | 7.008 | 7.008 | 6.933 | 6.948 | 1,358,714 | -0.12(-1.76%) |
Jan 16, 2003 | 7.006 | 7.088 | 6.988 | 7.073 | 1,174,222 | +0.05(+0.65%) |
Jan 15, 2003 | 7.050 | 7.069 | 6.999 | 7.027 | 1,016,465 | -0.17(-2.42%) |
Jan 14, 2003 | 7.186 | 7.222 | 7.162 | 7.201 | 553,767 | +0.00(+0.05%) |
Jan 13, 2003 | 7.214 | 7.256 | 7.196 | 7.197 | 895,723 | -0.02(-0.31%) |
Jan 10, 2003 | 7.146 | 7.252 | 7.145 | 7.220 | 1,089,615 | +0.01(+0.08%) |
Jan 09, 2003 | 7.179 | 7.237 | 7.133 | 7.214 | 1,090,203 | +0.03(+0.47%) |
Jan 08, 2003 | 7.169 | 7.205 | 7.148 | 7.180 | 398,947 | +0.03(+0.45%) |
Jan 07, 2003 | 7.173 | 7.207 | 7.129 | 7.148 | 399,241 | -0.11(-1.51%) |
Jan 06, 2003 | 7.252 | 7.271 | 7.216 | 7.258 | 886,028 | +0.03(+0.44%) |
Jan 03, 2003 | 7.199 | 7.254 | 7.194 | 7.226 | 685,379 | -0.07(-0.91%) |