Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 6.549 | 6.586 | 6.507 | 6.533 | 524,568 | -0.07(-0.99%) |
Mar 28, 2003 | 6.595 | 6.613 | 6.570 | 6.598 | 549,457 | +0.06(+0.92%) |
Mar 27, 2003 | 6.549 | 6.588 | 6.493 | 6.539 | 437,928 | -0.03(-0.43%) |
Mar 26, 2003 | 6.560 | 6.595 | 6.537 | 6.567 | 778,503 | +0.13(+2.03%) |
Mar 25, 2003 | 6.431 | 6.498 | 6.390 | 6.436 | 894,759 | +0.22(+3.49%) |
Mar 24, 2003 | 6.318 | 6.375 | 6.219 | 6.219 | 859,473 | -0.41(-6.12%) |
Mar 21, 2003 | 6.528 | 6.657 | 6.523 | 6.625 | 829,857 | +0.20(+3.04%) |
Mar 20, 2003 | 6.401 | 6.464 | 6.360 | 6.429 | 895,704 | +0.04(+0.66%) |
Mar 19, 2003 | 6.394 | 6.422 | 6.330 | 6.387 | 1,227,458 | +0.08(+1.34%) |
Mar 18, 2003 | 6.389 | 6.390 | 6.269 | 6.302 | 765,271 | +0.02(+0.31%) |
Mar 17, 2003 | 6.047 | 6.332 | 6.045 | 6.283 | 749,518 | +0.22(+3.55%) |
Mar 14, 2003 | 6.064 | 6.129 | 6.013 | 6.068 | 755,819 | -0.03(-0.46%) |
Mar 13, 2003 | 5.999 | 6.112 | 5.948 | 6.096 | 1,092,299 | +0.27(+4.66%) |
Mar 12, 2003 | 5.853 | 5.875 | 5.766 | 5.824 | 2,034,632 | -0.16(-2.74%) |
Mar 11, 2003 | 5.934 | 6.027 | 5.934 | 5.988 | 616,879 | +0.05(+0.80%) |
Mar 10, 2003 | 5.942 | 5.992 | 5.920 | 5.941 | 666,973 | -0.16(-2.63%) |
Mar 07, 2003 | 6.043 | 6.151 | 6.013 | 6.101 | 626,961 | -0.14(-2.26%) |
Mar 06, 2003 | 6.269 | 6.311 | 6.235 | 6.242 | 434,462 | -0.05(-0.84%) |
Mar 05, 2003 | 6.286 | 6.304 | 6.256 | 6.295 | 819,461 | +0.06(+0.90%) |
Mar 04, 2003 | 6.346 | 6.346 | 6.212 | 6.239 | 729,985 | +0.05(+0.77%) |
Mar 03, 2003 | 6.281 | 6.288 | 6.186 | 6.191 | 516,377 | -0.01(-0.11%) |
Feb 28, 2003 | 6.267 | 6.272 | 6.181 | 6.198 | 991,481 | +0.05(+0.86%) |
Feb 27, 2003 | 6.098 | 6.165 | 6.043 | 6.145 | 471,324 | +0.04(+0.69%) |
Feb 26, 2003 | 6.136 | 6.173 | 6.103 | 6.103 | 639,564 | -0.04(-0.69%) |
Feb 25, 2003 | 6.117 | 6.145 | 6.055 | 6.145 | 810,324 | -0.05(-0.88%) |
Feb 24, 2003 | 6.251 | 6.256 | 6.168 | 6.200 | 1,210,130 | -0.04(-0.57%) |
Feb 21, 2003 | 6.166 | 6.255 | 6.154 | 6.235 | 1,202,884 | +0.14(+2.37%) |
Feb 20, 2003 | 6.154 | 6.172 | 6.084 | 6.091 | 391,299 | +0.01(+0.15%) |
Feb 19, 2003 | 6.189 | 6.189 | 6.066 | 6.082 | 386,573 | -0.13(-2.07%) |
Feb 18, 2003 | 6.242 | 6.304 | 6.195 | 6.211 | 740,066 | +0.05(+0.89%) |
Feb 14, 2003 | 6.094 | 6.248 | 6.092 | 6.156 | 692,808 | +0.16(+2.68%) |
Feb 13, 2003 | 6.013 | 6.018 | 5.904 | 5.995 | 892,869 | +0.15(+2.56%) |
Feb 12, 2003 | 5.819 | 5.863 | 5.789 | 5.846 | 772,832 | -0.02(-0.36%) |
Feb 11, 2003 | 5.875 | 5.914 | 5.849 | 5.867 | 625,071 | +0.02(+0.33%) |
Feb 10, 2003 | 5.819 | 5.861 | 5.794 | 5.847 | 1,024,877 | -0.06(-1.02%) |
Feb 07, 2003 | 5.957 | 5.957 | 5.886 | 5.907 | 332,699 | -0.02(-0.39%) |
Feb 06, 2003 | 5.985 | 6.011 | 5.890 | 5.930 | 469,748 | -0.15(-2.47%) |
Feb 05, 2003 | 6.078 | 6.129 | 6.045 | 6.080 | 571,196 | +0.04(+0.70%) |
Feb 04, 2003 | 6.092 | 6.098 | 5.978 | 6.038 | 645,235 | -0.13(-2.03%) |
Feb 03, 2003 | 6.138 | 6.188 | 6.131 | 6.163 | 498,418 | -0.05(-0.85%) |
Jan 31, 2003 | 6.062 | 6.237 | 6.062 | 6.216 | 627,591 | +0.15(+2.53%) |
Jan 30, 2003 | 6.114 | 6.151 | 6.062 | 6.062 | 702,890 | +0.01(+0.17%) |
Jan 29, 2003 | 6.052 | 6.119 | 6.002 | 6.052 | 597,976 | -0.17(-2.80%) |
Jan 28, 2003 | 6.251 | 6.274 | 6.170 | 6.226 | 518,267 | +0.13(+2.20%) |
Jan 27, 2003 | 6.218 | 6.225 | 6.064 | 6.092 | 507,240 | -0.10(-1.57%) |
Jan 24, 2003 | 6.288 | 6.297 | 6.119 | 6.189 | 1,323,866 | +0.10(+1.59%) |
Jan 23, 2003 | 6.195 | 6.196 | 6.048 | 6.092 | 910,827 | -0.11(-1.71%) |
Jan 22, 2003 | 6.235 | 6.278 | 6.198 | 6.198 | 1,093,244 | -0.12(-1.87%) |
Jan 21, 2003 | 6.336 | 6.348 | 6.278 | 6.316 | 1,408,931 | -0.16(-2.50%) |
Jan 17, 2003 | 6.535 | 6.535 | 6.464 | 6.479 | 1,457,134 | -0.12(-1.76%) |
Jan 16, 2003 | 6.533 | 6.609 | 6.516 | 6.595 | 1,259,279 | +0.04(+0.65%) |
Jan 15, 2003 | 6.574 | 6.591 | 6.526 | 6.553 | 1,090,094 | -0.16(-2.42%) |
Jan 14, 2003 | 6.701 | 6.734 | 6.678 | 6.715 | 593,880 | +0.00(+0.05%) |
Jan 13, 2003 | 6.727 | 6.766 | 6.710 | 6.711 | 960,606 | -0.02(-0.31%) |
Jan 10, 2003 | 6.664 | 6.762 | 6.662 | 6.732 | 1,168,543 | +0.01(+0.08%) |
Jan 09, 2003 | 6.694 | 6.748 | 6.651 | 6.727 | 1,169,173 | +0.03(+0.47%) |
Jan 08, 2003 | 6.685 | 6.718 | 6.665 | 6.695 | 427,846 | +0.03(+0.45%) |
Jan 07, 2003 | 6.688 | 6.720 | 6.648 | 6.665 | 428,161 | -0.10(-1.51%) |
Jan 06, 2003 | 6.762 | 6.780 | 6.729 | 6.768 | 950,209 | +0.03(+0.44%) |
Jan 03, 2003 | 6.713 | 6.764 | 6.708 | 6.738 | 735,026 | -0.06(-0.91%) |