Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 6.780 | 7.000 | 6.620 | 6.880 | 143,000 | +0.07(+1.03%) |
Mar 28, 2003 | 6.820 | 7.000 | 6.800 | 6.810 | 54,200 | -0.06(-0.87%) |
Mar 27, 2003 | 6.750 | 7.090 | 6.750 | 6.870 | 101,000 | +0.07(+1.03%) |
Mar 26, 2003 | 6.900 | 6.900 | 6.750 | 6.800 | 139,000 | -0.08(-1.16%) |
Mar 25, 2003 | 6.800 | 6.950 | 6.770 | 6.880 | 58,800 | +0.08(+1.18%) |
Mar 24, 2003 | 6.800 | 6.910 | 6.700 | 6.800 | 69,000 | -0.13(-1.88%) |
Mar 21, 2003 | 7.000 | 7.040 | 6.900 | 6.930 | 76,200 | -0.05(-0.72%) |
Mar 20, 2003 | 6.980 | 7.150 | 6.750 | 6.980 | 137,500 | +0.05(+0.72%) |
Mar 19, 2003 | 6.620 | 6.950 | 6.610 | 6.930 | 78,600 | +0.19(+2.82%) |
Mar 18, 2003 | 6.770 | 6.840 | 6.610 | 6.740 | 87,600 | -0.01(-0.15%) |
Mar 17, 2003 | 6.850 | 6.890 | 6.510 | 6.750 | 419,100 | -0.48(-6.64%) |
Mar 14, 2003 | 7.070 | 7.250 | 6.900 | 7.230 | 134,500 | +0.15(+2.12%) |
Mar 13, 2003 | 7.000 | 7.140 | 6.900 | 7.080 | 96,600 | +0.13(+1.87%) |
Mar 12, 2003 | 7.000 | 7.040 | 6.600 | 6.950 | 181,900 | -0.09(-1.28%) |
Mar 11, 2003 | 7.100 | 7.180 | 7.000 | 7.040 | 95,100 | -0.06(-0.85%) |
Mar 10, 2003 | 7.150 | 7.190 | 7.000 | 7.100 | 50,500 | -0.05(-0.70%) |
Mar 07, 2003 | 7.150 | 7.300 | 7.000 | 7.150 | 120,900 | +0.00(+0.00%) |
Mar 06, 2003 | 7.270 | 7.500 | 7.100 | 7.150 | 245,400 | -0.07(-0.97%) |
Mar 05, 2003 | 6.770 | 7.470 | 6.520 | 7.220 | 541,300 | +0.40(+5.87%) |
Mar 04, 2003 | 6.700 | 6.990 | 6.700 | 6.820 | 233,700 | +0.16(+2.40%) |
Mar 03, 2003 | 6.580 | 6.740 | 6.400 | 6.660 | 320,600 | +0.08(+1.22%) |
Feb 28, 2003 | 6.750 | 7.100 | 6.440 | 6.580 | 1,022,100 | +0.39(+6.30%) |
Feb 27, 2003 | 6.310 | 6.310 | 6.130 | 6.190 | 267,700 | -0.12(-1.90%) |
Feb 26, 2003 | 6.660 | 6.690 | 6.220 | 6.310 | 327,300 | -0.34(-5.11%) |
Feb 25, 2003 | 6.510 | 6.750 | 6.400 | 6.650 | 178,000 | +0.04(+0.61%) |
Feb 24, 2003 | 6.750 | 6.900 | 6.500 | 6.610 | 199,700 | -0.38(-5.44%) |
Feb 21, 2003 | 7.140 | 7.140 | 6.670 | 6.990 | 165,600 | -0.11(-1.55%) |
Feb 20, 2003 | 7.200 | 7.260 | 7.000 | 7.100 | 171,800 | +0.10(+1.43%) |
Feb 19, 2003 | 6.600 | 7.200 | 6.600 | 7.000 | 308,700 | +0.44(+6.71%) |
Feb 18, 2003 | 6.400 | 6.750 | 6.400 | 6.560 | 123,600 | +0.17(+2.66%) |
Feb 14, 2003 | 6.500 | 6.670 | 6.250 | 6.390 | 98,900 | -0.21(-3.18%) |
Feb 13, 2003 | 6.760 | 6.760 | 6.050 | 6.600 | 527,700 | -0.26(-3.79%) |
Feb 12, 2003 | 7.100 | 7.200 | 6.750 | 6.860 | 225,500 | -0.24(-3.38%) |
Feb 11, 2003 | 6.920 | 7.260 | 6.920 | 7.100 | 175,600 | +0.20(+2.90%) |
Feb 10, 2003 | 6.600 | 7.170 | 6.300 | 6.900 | 316,300 | +0.20(+2.99%) |
Feb 07, 2003 | 7.140 | 7.250 | 6.660 | 6.700 | 207,500 | -0.40(-5.63%) |
Feb 06, 2003 | 7.120 | 7.220 | 7.000 | 7.100 | 173,500 | -0.12(-1.66%) |
Feb 05, 2003 | 7.860 | 7.920 | 6.800 | 7.220 | 501,700 | -0.64(-8.14%) |
Feb 04, 2003 | 7.550 | 7.940 | 7.460 | 7.860 | 477,900 | +0.37(+4.94%) |
Feb 03, 2003 | 7.050 | 7.510 | 7.000 | 7.490 | 523,100 | +0.48(+6.85%) |
Jan 31, 2003 | 6.810 | 7.050 | 6.810 | 7.010 | 236,300 | +0.12(+1.74%) |
Jan 30, 2003 | 6.900 | 7.040 | 6.590 | 6.890 | 473,200 | -0.11(-1.57%) |
Jan 29, 2003 | 6.250 | 7.090 | 5.850 | 7.000 | 671,500 | +1.09(+18.44%) |
Jan 28, 2003 | 5.800 | 5.950 | 5.520 | 5.910 | 242,500 | +0.02(+0.34%) |
Jan 27, 2003 | 5.800 | 5.920 | 5.640 | 5.890 | 86,400 | -0.11(-1.83%) |
Jan 24, 2003 | 6.050 | 6.050 | 5.700 | 6.000 | 180,300 | -0.02(-0.33%) |
Jan 23, 2003 | 5.950 | 6.150 | 5.550 | 6.020 | 193,100 | +0.07(+1.18%) |
Jan 22, 2003 | 6.050 | 6.050 | 5.800 | 5.950 | 94,000 | -0.16(-2.62%) |
Jan 21, 2003 | 5.900 | 6.200 | 5.750 | 6.110 | 407,600 | +0.30(+5.16%) |
Jan 17, 2003 | 5.750 | 5.950 | 5.600 | 5.810 | 261,600 | +0.02(+0.35%) |
Jan 16, 2003 | 5.650 | 5.790 | 5.450 | 5.790 | 104,600 | +0.09(+1.58%) |
Jan 15, 2003 | 5.800 | 5.900 | 5.400 | 5.700 | 196,100 | -0.10(-1.72%) |
Jan 14, 2003 | 6.250 | 6.250 | 5.650 | 5.800 | 378,500 | -0.45(-7.20%) |
Jan 13, 2003 | 6.200 | 6.400 | 6.150 | 6.250 | 266,200 | +0.15(+2.46%) |
Jan 10, 2003 | 6.200 | 6.400 | 6.000 | 6.100 | 251,800 | -0.02(-0.33%) |
Jan 09, 2003 | 5.680 | 6.180 | 5.680 | 6.120 | 383,100 | +0.47(+8.32%) |
Jan 08, 2003 | 5.500 | 5.690 | 5.300 | 5.650 | 111,900 | +0.20(+3.67%) |
Jan 07, 2003 | 5.670 | 5.700 | 5.300 | 5.450 | 91,600 | -0.24(-4.22%) |
Jan 06, 2003 | 5.340 | 5.690 | 5.300 | 5.690 | 129,700 | +0.15(+2.71%) |
Jan 03, 2003 | 5.100 | 5.540 | 5.060 | 5.540 | 133,000 | +0.38(+7.36%) |