Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 6.560 | 6.688 | 6.486 | 6.640 | 782,962 | +0.07(+0.99%) |
Mar 28, 2003 | 6.523 | 6.617 | 6.505 | 6.575 | 280,534 | +0.05(+0.78%) |
Mar 27, 2003 | 6.490 | 6.524 | 6.437 | 6.524 | 415,171 | +0.01(+0.18%) |
Mar 26, 2003 | 6.611 | 6.612 | 6.461 | 6.512 | 544,180 | -0.10(-1.45%) |
Mar 25, 2003 | 6.491 | 6.617 | 6.491 | 6.608 | 521,662 | +0.12(+1.81%) |
Mar 24, 2003 | 6.635 | 6.644 | 6.459 | 6.491 | 458,800 | -0.15(-2.33%) |
Mar 21, 2003 | 6.496 | 6.666 | 6.492 | 6.645 | 381,395 | +0.17(+2.55%) |
Mar 20, 2003 | 6.487 | 6.487 | 6.375 | 6.480 | 455,985 | -0.01(-0.08%) |
Mar 19, 2003 | 6.511 | 6.515 | 6.416 | 6.486 | 290,854 | -0.02(-0.31%) |
Mar 18, 2003 | 6.438 | 6.519 | 6.414 | 6.506 | 616,893 | +0.11(+1.67%) |
Mar 17, 2003 | 6.384 | 6.399 | 6.304 | 6.399 | 797,036 | +0.01(+0.10%) |
Mar 14, 2003 | 6.310 | 6.393 | 6.292 | 6.393 | 793,283 | +0.10(+1.63%) |
Mar 13, 2003 | 6.139 | 6.313 | 6.139 | 6.290 | 471,935 | +0.18(+3.00%) |
Mar 12, 2003 | 5.825 | 6.171 | 5.787 | 6.107 | 1,017,992 | +0.28(+4.75%) |
Mar 11, 2003 | 6.237 | 6.270 | 5.829 | 5.830 | 1,713,698 | -0.41(-6.53%) |
Mar 10, 2003 | 6.373 | 6.374 | 6.224 | 6.237 | 391,246 | -0.15(-2.29%) |
Mar 07, 2003 | 6.265 | 6.417 | 6.228 | 6.383 | 385,148 | +0.11(+1.68%) |
Mar 06, 2003 | 6.299 | 6.318 | 6.225 | 6.278 | 285,694 | -0.02(-0.34%) |
Mar 05, 2003 | 6.358 | 6.358 | 6.240 | 6.299 | 511,810 | -0.08(-1.25%) |
Mar 04, 2003 | 6.539 | 6.540 | 6.332 | 6.379 | 653,016 | -0.17(-2.52%) |
Mar 03, 2003 | 6.532 | 6.591 | 6.502 | 6.544 | 385,148 | +0.03(+0.49%) |
Feb 28, 2003 | 6.532 | 6.637 | 6.480 | 6.512 | 475,688 | -0.01(-0.13%) |
Feb 27, 2003 | 6.545 | 6.577 | 6.490 | 6.521 | 352,309 | -0.02(-0.28%) |
Feb 26, 2003 | 6.619 | 6.656 | 6.539 | 6.539 | 613,140 | -0.08(-1.21%) |
Feb 25, 2003 | 6.395 | 6.628 | 6.384 | 6.619 | 419,394 | +0.22(+3.50%) |
Feb 24, 2003 | 6.570 | 6.578 | 6.331 | 6.395 | 682,570 | -0.19(-2.90%) |
Feb 21, 2003 | 6.507 | 6.620 | 6.465 | 6.586 | 237,375 | +0.10(+1.54%) |
Feb 20, 2003 | 6.608 | 6.656 | 6.481 | 6.486 | 511,810 | -0.12(-1.85%) |
Feb 19, 2003 | 6.555 | 6.627 | 6.491 | 6.608 | 606,104 | +0.05(+0.81%) |
Feb 18, 2003 | 6.443 | 6.541 | 6.351 | 6.555 | 522,600 | +0.13(+1.99%) |
Feb 14, 2003 | 6.205 | 6.427 | 6.205 | 6.427 | 452,701 | +0.25(+3.97%) |
Feb 13, 2003 | 6.253 | 6.256 | 6.130 | 6.182 | 584,993 | -0.08(-1.31%) |
Feb 12, 2003 | 6.310 | 6.331 | 6.248 | 6.264 | 457,392 | -0.07(-1.06%) |
Feb 11, 2003 | 6.359 | 6.396 | 6.322 | 6.331 | 444,257 | -0.02(-0.32%) |
Feb 10, 2003 | 6.274 | 6.351 | 6.249 | 6.351 | 429,714 | +0.06(+0.98%) |
Feb 07, 2003 | 6.395 | 6.408 | 6.264 | 6.289 | 303,052 | -0.11(-1.65%) |
Feb 06, 2003 | 6.560 | 6.603 | 6.395 | 6.395 | 227,992 | -0.17(-2.64%) |
Feb 05, 2003 | 6.653 | 6.653 | 6.544 | 6.569 | 392,654 | -0.09(-1.34%) |
Feb 04, 2003 | 6.597 | 6.660 | 6.561 | 6.658 | 480,848 | +0.07(+1.08%) |
Feb 03, 2003 | 6.672 | 6.672 | 6.557 | 6.587 | 307,274 | -0.10(-1.55%) |
Jan 31, 2003 | 6.443 | 6.708 | 6.443 | 6.690 | 561,537 | +0.24(+3.75%) |
Jan 30, 2003 | 6.640 | 6.640 | 6.368 | 6.448 | 526,822 | -0.20(-3.04%) |
Jan 29, 2003 | 6.652 | 6.687 | 6.569 | 6.651 | 711,656 | -0.00(-0.03%) |
Jan 28, 2003 | 6.368 | 6.683 | 6.333 | 6.653 | 886,169 | +0.28(+4.45%) |
Jan 27, 2003 | 6.448 | 6.486 | 6.310 | 6.369 | 337,767 | -0.09(-1.39%) |
Jan 24, 2003 | 6.480 | 6.555 | 6.331 | 6.459 | 356,062 | -0.01(-0.18%) |
Jan 23, 2003 | 6.592 | 6.592 | 6.187 | 6.471 | 1,000,165 | -0.10(-1.57%) |
Jan 22, 2003 | 6.608 | 6.667 | 6.539 | 6.574 | 338,705 | -0.02(-0.26%) |
Jan 21, 2003 | 6.821 | 6.843 | 6.553 | 6.591 | 507,588 | -0.22(-3.21%) |
Jan 17, 2003 | 6.970 | 6.970 | 6.767 | 6.810 | 242,535 | -0.16(-2.31%) |
Jan 16, 2003 | 6.925 | 6.989 | 6.924 | 6.970 | 354,186 | +0.05(+0.69%) |
Jan 15, 2003 | 7.034 | 7.082 | 6.923 | 6.923 | 714,001 | -0.10(-1.37%) |
Jan 14, 2003 | 6.912 | 7.046 | 6.848 | 7.018 | 467,244 | +0.09(+1.31%) |
Jan 13, 2003 | 6.860 | 6.942 | 6.848 | 6.928 | 531,044 | +0.12(+1.72%) |
Jan 10, 2003 | 6.750 | 6.840 | 6.717 | 6.811 | 281,941 | +0.06(+0.92%) |
Jan 09, 2003 | 6.694 | 6.782 | 6.694 | 6.749 | 384,679 | +0.06(+0.83%) |
Jan 08, 2003 | 6.779 | 6.779 | 6.535 | 6.693 | 688,669 | -0.08(-1.24%) |
Jan 07, 2003 | 6.837 | 6.849 | 6.750 | 6.778 | 462,553 | -0.07(-1.03%) |
Jan 06, 2003 | 6.697 | 6.848 | 6.697 | 6.848 | 519,785 | +0.19(+2.92%) |
Jan 03, 2003 | 6.683 | 6.699 | 6.560 | 6.654 | 244,881 | -0.04(-0.64%) |