Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 6.536 | 6.663 | 6.461 | 6.615 | 785,881 | +0.06(+0.99%) |
Mar 28, 2003 | 6.499 | 6.592 | 6.481 | 6.551 | 281,579 | +0.05(+0.78%) |
Mar 27, 2003 | 6.466 | 6.500 | 6.413 | 6.500 | 416,719 | +0.01(+0.18%) |
Mar 26, 2003 | 6.587 | 6.588 | 6.437 | 6.488 | 546,208 | -0.10(-1.45%) |
Mar 25, 2003 | 6.467 | 6.592 | 6.467 | 6.584 | 523,606 | +0.12(+1.81%) |
Mar 24, 2003 | 6.610 | 6.620 | 6.435 | 6.467 | 460,510 | -0.15(-2.33%) |
Mar 21, 2003 | 6.472 | 6.641 | 6.468 | 6.621 | 382,816 | +0.16(+2.55%) |
Mar 20, 2003 | 6.463 | 6.463 | 6.351 | 6.456 | 457,685 | -0.01(-0.08%) |
Mar 19, 2003 | 6.487 | 6.491 | 6.392 | 6.461 | 291,939 | -0.02(-0.31%) |
Mar 18, 2003 | 6.414 | 6.494 | 6.390 | 6.482 | 619,193 | +0.11(+1.67%) |
Mar 17, 2003 | 6.361 | 6.375 | 6.281 | 6.375 | 800,007 | +0.01(+0.10%) |
Mar 14, 2003 | 6.286 | 6.369 | 6.268 | 6.369 | 796,240 | +0.10(+1.63%) |
Mar 13, 2003 | 6.116 | 6.289 | 6.116 | 6.267 | 473,694 | +0.18(+3.00%) |
Mar 12, 2003 | 5.803 | 6.148 | 5.766 | 6.084 | 1,021,786 | +0.28(+4.75%) |
Mar 11, 2003 | 6.214 | 6.247 | 5.807 | 5.808 | 1,720,086 | -0.41(-6.53%) |
Mar 10, 2003 | 6.349 | 6.350 | 6.201 | 6.214 | 392,705 | -0.15(-2.29%) |
Mar 07, 2003 | 6.242 | 6.393 | 6.204 | 6.360 | 386,583 | +0.11(+1.68%) |
Mar 06, 2003 | 6.276 | 6.295 | 6.202 | 6.254 | 286,759 | -0.02(-0.34%) |
Mar 05, 2003 | 6.334 | 6.334 | 6.217 | 6.276 | 513,718 | -0.08(-1.25%) |
Mar 04, 2003 | 6.515 | 6.516 | 6.309 | 6.355 | 655,450 | -0.16(-2.52%) |
Mar 03, 2003 | 6.508 | 6.567 | 6.477 | 6.520 | 386,583 | +0.03(+0.49%) |
Feb 28, 2003 | 6.508 | 6.612 | 6.456 | 6.488 | 477,461 | -0.01(-0.13%) |
Feb 27, 2003 | 6.521 | 6.553 | 6.466 | 6.496 | 353,622 | -0.02(-0.28%) |
Feb 26, 2003 | 6.594 | 6.631 | 6.515 | 6.515 | 615,426 | -0.08(-1.21%) |
Feb 25, 2003 | 6.371 | 6.604 | 6.361 | 6.594 | 420,957 | +0.22(+3.50%) |
Feb 24, 2003 | 6.545 | 6.554 | 6.307 | 6.371 | 685,115 | -0.19(-2.90%) |
Feb 21, 2003 | 6.483 | 6.595 | 6.441 | 6.561 | 238,259 | +0.10(+1.54%) |
Feb 20, 2003 | 6.584 | 6.631 | 6.457 | 6.461 | 513,718 | -0.12(-1.85%) |
Feb 19, 2003 | 6.530 | 6.603 | 6.467 | 6.584 | 608,363 | +0.05(+0.81%) |
Feb 18, 2003 | 6.419 | 6.517 | 6.328 | 6.530 | 524,548 | +0.13(+1.99%) |
Feb 14, 2003 | 6.182 | 6.403 | 6.182 | 6.403 | 454,389 | +0.24(+3.97%) |
Feb 13, 2003 | 6.230 | 6.233 | 6.107 | 6.159 | 587,174 | -0.08(-1.31%) |
Feb 12, 2003 | 6.286 | 6.307 | 6.225 | 6.241 | 459,097 | -0.07(-1.06%) |
Feb 11, 2003 | 6.335 | 6.372 | 6.299 | 6.307 | 445,913 | -0.02(-0.32%) |
Feb 10, 2003 | 6.251 | 6.328 | 6.226 | 6.328 | 431,316 | +0.06(+0.98%) |
Feb 07, 2003 | 6.371 | 6.384 | 6.241 | 6.266 | 304,181 | -0.11(-1.65%) |
Feb 06, 2003 | 6.536 | 6.578 | 6.371 | 6.371 | 228,842 | -0.17(-2.64%) |
Feb 05, 2003 | 6.628 | 6.628 | 6.520 | 6.544 | 394,117 | -0.09(-1.34%) |
Feb 04, 2003 | 6.573 | 6.636 | 6.537 | 6.633 | 482,641 | +0.07(+1.08%) |
Feb 03, 2003 | 6.647 | 6.647 | 6.533 | 6.562 | 308,419 | -0.10(-1.55%) |
Jan 31, 2003 | 6.419 | 6.683 | 6.419 | 6.665 | 563,630 | +0.24(+3.75%) |
Jan 30, 2003 | 6.615 | 6.615 | 6.345 | 6.424 | 528,786 | -0.20(-3.04%) |
Jan 29, 2003 | 6.627 | 6.662 | 6.544 | 6.626 | 714,309 | -0.00(-0.03%) |
Jan 28, 2003 | 6.345 | 6.658 | 6.310 | 6.628 | 889,472 | +0.28(+4.45%) |
Jan 27, 2003 | 6.424 | 6.461 | 6.286 | 6.346 | 339,026 | -0.09(-1.39%) |
Jan 24, 2003 | 6.456 | 6.530 | 6.307 | 6.435 | 357,389 | -0.01(-0.18%) |
Jan 23, 2003 | 6.568 | 6.568 | 6.164 | 6.447 | 1,003,893 | -0.10(-1.57%) |
Jan 22, 2003 | 6.584 | 6.642 | 6.515 | 6.550 | 339,967 | -0.02(-0.26%) |
Jan 21, 2003 | 6.796 | 6.817 | 6.528 | 6.567 | 509,480 | -0.22(-3.21%) |
Jan 17, 2003 | 6.945 | 6.945 | 6.742 | 6.784 | 243,439 | -0.16(-2.31%) |
Jan 16, 2003 | 6.899 | 6.963 | 6.898 | 6.945 | 355,506 | +0.05(+0.69%) |
Jan 15, 2003 | 7.008 | 7.056 | 6.897 | 6.897 | 716,663 | -0.10(-1.37%) |
Jan 14, 2003 | 6.886 | 7.020 | 6.822 | 6.992 | 468,986 | +0.09(+1.31%) |
Jan 13, 2003 | 6.834 | 6.916 | 6.822 | 6.902 | 533,024 | +0.12(+1.72%) |
Jan 10, 2003 | 6.725 | 6.815 | 6.692 | 6.785 | 282,992 | +0.06(+0.92%) |
Jan 09, 2003 | 6.670 | 6.757 | 6.670 | 6.724 | 386,112 | +0.06(+0.83%) |
Jan 08, 2003 | 6.753 | 6.753 | 6.510 | 6.669 | 691,236 | -0.08(-1.24%) |
Jan 07, 2003 | 6.812 | 6.824 | 6.725 | 6.752 | 464,277 | -0.07(-1.03%) |
Jan 06, 2003 | 6.672 | 6.822 | 6.672 | 6.822 | 521,723 | +0.19(+2.92%) |
Jan 03, 2003 | 6.658 | 6.674 | 6.536 | 6.629 | 245,793 | -0.04(-0.64%) |