Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 6.200 | 6.268 | 6.062 | 6.150 | 147,600 | -0.07(-1.20%) |
Mar 28, 2003 | 6.088 | 6.263 | 6.088 | 6.225 | 162,400 | +0.14(+2.26%) |
Mar 27, 2003 | 6.195 | 6.218 | 6.037 | 6.088 | 91,400 | -0.04(-0.73%) |
Mar 26, 2003 | 6.253 | 6.253 | 6.133 | 6.133 | 121,800 | -0.14(-2.31%) |
Mar 25, 2003 | 6.125 | 6.277 | 6.077 | 6.277 | 80,800 | +0.14(+2.32%) |
Mar 24, 2003 | 6.192 | 6.245 | 6.065 | 6.135 | 73,400 | -0.08(-1.33%) |
Mar 21, 2003 | 6.175 | 6.260 | 6.147 | 6.218 | 141,600 | +0.04(+0.69%) |
Mar 20, 2003 | 6.098 | 6.237 | 6.050 | 6.175 | 98,600 | +0.06(+1.02%) |
Mar 19, 2003 | 6.157 | 6.213 | 6.093 | 6.112 | 151,800 | -0.04(-0.73%) |
Mar 18, 2003 | 5.812 | 6.237 | 5.750 | 6.157 | 371,200 | +0.15(+2.45%) |
Mar 17, 2003 | 5.805 | 6.030 | 5.805 | 6.010 | 170,400 | +0.18(+3.18%) |
Mar 14, 2003 | 5.790 | 5.850 | 5.777 | 5.825 | 50,000 | +0.04(+0.65%) |
Mar 13, 2003 | 5.588 | 5.820 | 5.550 | 5.787 | 182,600 | +0.24(+4.28%) |
Mar 12, 2003 | 5.787 | 5.800 | 5.550 | 5.550 | 149,400 | -0.25(-4.31%) |
Mar 11, 2003 | 5.840 | 5.860 | 5.800 | 5.800 | 144,200 | -0.01(-0.22%) |
Mar 10, 2003 | 5.775 | 5.825 | 5.775 | 5.812 | 136,000 | +0.05(+0.87%) |
Mar 07, 2003 | 5.825 | 5.872 | 5.700 | 5.763 | 111,000 | -0.09(-1.50%) |
Mar 06, 2003 | 5.812 | 5.865 | 5.800 | 5.850 | 336,200 | +0.03(+0.60%) |
Mar 05, 2003 | 5.760 | 5.822 | 5.750 | 5.815 | 182,200 | +0.03(+0.52%) |
Mar 04, 2003 | 5.742 | 5.832 | 5.723 | 5.785 | 244,600 | +0.03(+0.52%) |
Mar 03, 2003 | 5.825 | 5.888 | 5.680 | 5.755 | 146,400 | -0.05(-0.86%) |
Feb 28, 2003 | 5.640 | 5.838 | 5.625 | 5.805 | 148,600 | +0.18(+3.20%) |
Feb 27, 2003 | 5.562 | 5.638 | 5.515 | 5.625 | 108,000 | +0.09(+1.58%) |
Feb 26, 2003 | 5.620 | 5.655 | 5.405 | 5.537 | 256,800 | -0.11(-1.99%) |
Feb 25, 2003 | 5.812 | 5.817 | 5.625 | 5.650 | 183,400 | -0.20(-3.38%) |
Feb 24, 2003 | 6.050 | 6.050 | 5.845 | 5.848 | 67,600 | -0.21(-3.39%) |
Feb 21, 2003 | 6.143 | 6.247 | 6.053 | 6.053 | 172,200 | -0.09(-1.47%) |
Feb 20, 2003 | 5.980 | 6.143 | 5.978 | 6.143 | 115,000 | +0.16(+2.72%) |
Feb 19, 2003 | 5.957 | 6.032 | 5.920 | 5.980 | 89,000 | -0.00(-0.04%) |
Feb 18, 2003 | 5.975 | 6.107 | 5.975 | 5.982 | 65,600 | -0.02(-0.29%) |
Feb 14, 2003 | 5.925 | 6.025 | 5.925 | 6.000 | 59,800 | +0.08(+1.44%) |
Feb 13, 2003 | 6.000 | 6.032 | 5.912 | 5.915 | 114,000 | -0.11(-1.83%) |
Feb 12, 2003 | 6.013 | 6.112 | 6.003 | 6.025 | 106,400 | +0.00(+0.00%) |
Feb 11, 2003 | 6.088 | 6.088 | 6.018 | 6.025 | 106,400 | -0.04(-0.66%) |
Feb 10, 2003 | 6.050 | 6.065 | 5.965 | 6.065 | 83,000 | +0.02(+0.37%) |
Feb 07, 2003 | 6.188 | 6.188 | 6.043 | 6.043 | 79,600 | -0.13(-2.15%) |
Feb 06, 2003 | 6.200 | 6.225 | 6.125 | 6.175 | 97,600 | -0.01(-0.20%) |
Feb 05, 2003 | 6.168 | 6.218 | 6.103 | 6.188 | 67,800 | +0.03(+0.53%) |
Feb 04, 2003 | 6.225 | 6.225 | 6.072 | 6.155 | 98,000 | -0.07(-1.08%) |
Feb 03, 2003 | 6.290 | 6.290 | 6.125 | 6.223 | 189,800 | -0.06(-0.92%) |
Jan 31, 2003 | 6.135 | 6.300 | 6.135 | 6.280 | 195,200 | +0.15(+2.36%) |
Jan 30, 2003 | 6.275 | 6.375 | 6.117 | 6.135 | 155,000 | -0.19(-3.04%) |
Jan 29, 2003 | 6.485 | 6.487 | 6.325 | 6.327 | 154,200 | -0.16(-2.43%) |
Jan 28, 2003 | 6.455 | 6.508 | 6.425 | 6.485 | 105,200 | +0.07(+1.13%) |
Jan 27, 2003 | 6.450 | 6.450 | 6.325 | 6.412 | 81,200 | -0.04(-0.58%) |
Jan 24, 2003 | 6.525 | 6.525 | 6.312 | 6.450 | 67,400 | -0.09(-1.41%) |
Jan 23, 2003 | 6.375 | 6.562 | 6.275 | 6.543 | 65,800 | +0.19(+2.99%) |
Jan 22, 2003 | 6.450 | 6.487 | 6.353 | 6.353 | 166,800 | -0.12(-1.89%) |
Jan 21, 2003 | 6.713 | 6.737 | 6.470 | 6.475 | 175,400 | -0.24(-3.54%) |
Jan 17, 2003 | 6.745 | 6.750 | 6.675 | 6.713 | 178,800 | -0.03(-0.52%) |
Jan 16, 2003 | 6.750 | 6.755 | 6.725 | 6.747 | 92,000 | -0.00(-0.04%) |
Jan 15, 2003 | 6.725 | 6.772 | 6.725 | 6.750 | 100,800 | +0.04(+0.56%) |
Jan 14, 2003 | 6.775 | 6.803 | 6.668 | 6.713 | 128,400 | -0.06(-0.92%) |
Jan 13, 2003 | 6.875 | 6.875 | 6.700 | 6.775 | 129,400 | -0.10(-1.42%) |
Jan 10, 2003 | 7.037 | 7.037 | 6.815 | 6.872 | 165,200 | -0.15(-2.17%) |
Jan 09, 2003 | 7.112 | 7.312 | 7.025 | 7.025 | 104,800 | -0.09(-1.23%) |
Jan 08, 2003 | 7.000 | 7.225 | 6.950 | 7.112 | 439,400 | +0.05(+0.78%) |
Jan 07, 2003 | 7.050 | 7.058 | 6.955 | 7.058 | 125,000 | +0.03(+0.46%) |
Jan 06, 2003 | 6.910 | 7.138 | 6.815 | 7.025 | 113,800 | +0.12(+1.66%) |
Jan 03, 2003 | 6.963 | 7.027 | 6.910 | 6.910 | 119,600 | -0.08(-1.14%) |