Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 6.535 | 6.662 | 6.460 | 6.614 | 785,996 | +0.06(+0.99%) |
Mar 28, 2003 | 6.498 | 6.591 | 6.480 | 6.550 | 281,621 | +0.05(+0.78%) |
Mar 27, 2003 | 6.465 | 6.499 | 6.412 | 6.499 | 416,780 | +0.01(+0.18%) |
Mar 26, 2003 | 6.586 | 6.587 | 6.436 | 6.487 | 546,289 | -0.10(-1.45%) |
Mar 25, 2003 | 6.466 | 6.591 | 6.466 | 6.583 | 523,683 | +0.12(+1.81%) |
Mar 24, 2003 | 6.609 | 6.619 | 6.434 | 6.466 | 460,578 | -0.15(-2.33%) |
Mar 21, 2003 | 6.471 | 6.640 | 6.467 | 6.620 | 382,873 | +0.16(+2.55%) |
Mar 20, 2003 | 6.462 | 6.462 | 6.350 | 6.455 | 457,752 | -0.01(-0.08%) |
Mar 19, 2003 | 6.486 | 6.490 | 6.391 | 6.460 | 291,982 | -0.02(-0.31%) |
Mar 18, 2003 | 6.413 | 6.493 | 6.389 | 6.481 | 619,284 | +0.11(+1.67%) |
Mar 17, 2003 | 6.360 | 6.375 | 6.280 | 6.375 | 800,125 | +0.01(+0.10%) |
Mar 14, 2003 | 6.285 | 6.368 | 6.267 | 6.368 | 796,357 | +0.10(+1.63%) |
Mar 13, 2003 | 6.115 | 6.288 | 6.115 | 6.266 | 473,764 | +0.18(+3.00%) |
Mar 12, 2003 | 5.802 | 6.147 | 5.765 | 6.084 | 1,021,937 | +0.28(+4.75%) |
Mar 11, 2003 | 6.213 | 6.246 | 5.806 | 5.808 | 1,720,339 | -0.41(-6.53%) |
Mar 10, 2003 | 6.348 | 6.349 | 6.200 | 6.213 | 392,762 | -0.15(-2.29%) |
Mar 07, 2003 | 6.241 | 6.393 | 6.204 | 6.359 | 386,640 | +0.11(+1.68%) |
Mar 06, 2003 | 6.275 | 6.294 | 6.201 | 6.253 | 286,801 | -0.02(-0.34%) |
Mar 05, 2003 | 6.333 | 6.333 | 6.216 | 6.275 | 513,794 | -0.08(-1.25%) |
Mar 04, 2003 | 6.514 | 6.515 | 6.308 | 6.354 | 655,546 | -0.16(-2.52%) |
Mar 03, 2003 | 6.507 | 6.566 | 6.476 | 6.519 | 386,640 | +0.03(+0.49%) |
Feb 28, 2003 | 6.507 | 6.611 | 6.455 | 6.487 | 477,531 | -0.01(-0.13%) |
Feb 27, 2003 | 6.520 | 6.552 | 6.465 | 6.496 | 353,675 | -0.02(-0.28%) |
Feb 26, 2003 | 6.593 | 6.630 | 6.514 | 6.514 | 615,517 | -0.08(-1.21%) |
Feb 25, 2003 | 6.370 | 6.603 | 6.360 | 6.593 | 421,019 | +0.22(+3.50%) |
Feb 24, 2003 | 6.544 | 6.553 | 6.307 | 6.370 | 685,215 | -0.19(-2.90%) |
Feb 21, 2003 | 6.482 | 6.594 | 6.440 | 6.560 | 238,295 | +0.10(+1.54%) |
Feb 20, 2003 | 6.583 | 6.630 | 6.456 | 6.460 | 513,794 | -0.12(-1.85%) |
Feb 19, 2003 | 6.530 | 6.602 | 6.466 | 6.583 | 608,452 | +0.05(+0.81%) |
Feb 18, 2003 | 6.418 | 6.516 | 6.327 | 6.530 | 524,625 | +0.13(+1.99%) |
Feb 14, 2003 | 6.181 | 6.402 | 6.181 | 6.402 | 454,455 | +0.24(+3.97%) |
Feb 13, 2003 | 6.229 | 6.232 | 6.106 | 6.158 | 587,260 | -0.08(-1.31%) |
Feb 12, 2003 | 6.285 | 6.307 | 6.224 | 6.240 | 459,165 | -0.07(-1.06%) |
Feb 11, 2003 | 6.334 | 6.371 | 6.298 | 6.307 | 445,979 | -0.02(-0.32%) |
Feb 10, 2003 | 6.250 | 6.327 | 6.225 | 6.327 | 431,379 | +0.06(+0.98%) |
Feb 07, 2003 | 6.370 | 6.383 | 6.240 | 6.265 | 304,226 | -0.11(-1.65%) |
Feb 06, 2003 | 6.535 | 6.577 | 6.370 | 6.370 | 228,876 | -0.17(-2.64%) |
Feb 05, 2003 | 6.627 | 6.627 | 6.519 | 6.543 | 394,175 | -0.09(-1.34%) |
Feb 04, 2003 | 6.572 | 6.635 | 6.536 | 6.633 | 482,712 | +0.07(+1.08%) |
Feb 03, 2003 | 6.646 | 6.646 | 6.532 | 6.561 | 308,464 | -0.10(-1.55%) |
Jan 31, 2003 | 6.418 | 6.682 | 6.418 | 6.664 | 563,713 | +0.24(+3.75%) |
Jan 30, 2003 | 6.614 | 6.614 | 6.344 | 6.423 | 528,864 | -0.20(-3.04%) |
Jan 29, 2003 | 6.626 | 6.661 | 6.543 | 6.625 | 714,414 | -0.00(-0.03%) |
Jan 28, 2003 | 6.344 | 6.657 | 6.309 | 6.627 | 889,603 | +0.28(+4.45%) |
Jan 27, 2003 | 6.423 | 6.460 | 6.285 | 6.345 | 339,075 | -0.09(-1.39%) |
Jan 24, 2003 | 6.455 | 6.530 | 6.307 | 6.434 | 357,442 | -0.01(-0.18%) |
Jan 23, 2003 | 6.567 | 6.567 | 6.163 | 6.446 | 1,004,041 | -0.10(-1.57%) |
Jan 22, 2003 | 6.583 | 6.641 | 6.514 | 6.549 | 340,017 | -0.02(-0.26%) |
Jan 21, 2003 | 6.795 | 6.816 | 6.527 | 6.566 | 509,555 | -0.22(-3.21%) |
Jan 17, 2003 | 6.944 | 6.944 | 6.741 | 6.783 | 243,475 | -0.16(-2.31%) |
Jan 16, 2003 | 6.898 | 6.962 | 6.897 | 6.944 | 355,558 | +0.05(+0.69%) |
Jan 15, 2003 | 7.007 | 7.055 | 6.896 | 6.896 | 716,768 | -0.10(-1.37%) |
Jan 14, 2003 | 6.885 | 7.019 | 6.821 | 6.991 | 469,055 | +0.09(+1.31%) |
Jan 13, 2003 | 6.833 | 6.915 | 6.821 | 6.901 | 533,102 | +0.12(+1.72%) |
Jan 10, 2003 | 6.724 | 6.814 | 6.691 | 6.784 | 283,034 | +0.06(+0.92%) |
Jan 09, 2003 | 6.669 | 6.756 | 6.669 | 6.723 | 386,169 | +0.06(+0.83%) |
Jan 08, 2003 | 6.752 | 6.752 | 6.509 | 6.668 | 691,338 | -0.08(-1.24%) |
Jan 07, 2003 | 6.811 | 6.823 | 6.724 | 6.751 | 464,345 | -0.07(-1.03%) |
Jan 06, 2003 | 6.671 | 6.821 | 6.671 | 6.821 | 521,800 | +0.19(+2.92%) |
Jan 03, 2003 | 6.657 | 6.673 | 6.535 | 6.628 | 245,830 | -0.04(-0.64%) |