Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 6.758 | 6.760 | 6.672 | 6.707 | 78,660 | -0.07(-1.10%) |
Mar 28, 2003 | 6.737 | 6.792 | 6.737 | 6.781 | 23,598 | -0.06(-0.89%) |
Mar 27, 2003 | 6.770 | 6.842 | 6.754 | 6.842 | 73,941 | +0.08(+1.18%) |
Mar 26, 2003 | 6.779 | 6.792 | 6.701 | 6.762 | 44,049 | +0.00(+0.06%) |
Mar 25, 2003 | 6.756 | 6.779 | 6.749 | 6.758 | 58,208 | -0.02(-0.23%) |
Mar 24, 2003 | 6.771 | 6.840 | 6.751 | 6.773 | 82,331 | -0.02(-0.25%) |
Mar 21, 2003 | 6.779 | 6.792 | 6.726 | 6.791 | 34,086 | +0.03(+0.45%) |
Mar 20, 2003 | 6.697 | 6.779 | 6.697 | 6.760 | 26,744 | +0.05(+0.77%) |
Mar 19, 2003 | 6.718 | 6.751 | 6.684 | 6.709 | 80,233 | +0.01(+0.14%) |
Mar 18, 2003 | 6.625 | 6.718 | 6.623 | 6.699 | 61,355 | +0.10(+1.53%) |
Mar 17, 2003 | 6.510 | 6.619 | 6.510 | 6.598 | 113,795 | +0.05(+0.79%) |
Mar 14, 2003 | 6.493 | 6.546 | 6.461 | 6.546 | 17,829 | +0.03(+0.53%) |
Mar 13, 2003 | 6.476 | 6.514 | 6.470 | 6.512 | 41,952 | +0.05(+0.80%) |
Mar 12, 2003 | 6.524 | 6.533 | 6.438 | 6.461 | 93,343 | -0.10(-1.54%) |
Mar 11, 2003 | 6.669 | 6.682 | 6.562 | 6.562 | 55,586 | -0.11(-1.60%) |
Mar 10, 2003 | 6.709 | 6.709 | 6.651 | 6.669 | 29,366 | -0.03(-0.43%) |
Mar 07, 2003 | 6.623 | 6.709 | 6.607 | 6.697 | 24,122 | +0.05(+0.80%) |
Mar 06, 2003 | 6.674 | 6.674 | 6.632 | 6.644 | 46,671 | -0.05(-0.68%) |
Mar 05, 2003 | 6.693 | 6.756 | 6.689 | 6.689 | 33,561 | +0.02(+0.23%) |
Mar 04, 2003 | 6.728 | 6.779 | 6.661 | 6.674 | 101,734 | -0.06(-0.85%) |
Mar 03, 2003 | 6.785 | 6.850 | 6.714 | 6.731 | 65,026 | -0.08(-1.20%) |
Feb 28, 2003 | 6.764 | 6.882 | 6.751 | 6.813 | 79,185 | +0.06(+0.82%) |
Feb 27, 2003 | 6.649 | 6.785 | 6.649 | 6.758 | 61,355 | +0.16(+2.37%) |
Feb 26, 2003 | 6.636 | 6.663 | 6.602 | 6.602 | 14,683 | -0.06(-0.86%) |
Feb 25, 2003 | 6.625 | 6.659 | 6.554 | 6.659 | 48,245 | +0.03(+0.52%) |
Feb 24, 2003 | 6.636 | 6.688 | 6.607 | 6.625 | 138,967 | -0.02(-0.26%) |
Feb 21, 2003 | 6.636 | 6.655 | 6.632 | 6.642 | 25,171 | +0.02(+0.37%) |
Feb 20, 2003 | 6.617 | 6.619 | 6.579 | 6.617 | 37,232 | +0.07(+1.05%) |
Feb 19, 2003 | 6.587 | 6.587 | 6.548 | 6.548 | 25,171 | -0.04(-0.61%) |
Feb 18, 2003 | 6.484 | 6.606 | 6.484 | 6.588 | 61,879 | +0.23(+3.60%) |
Feb 14, 2003 | 6.358 | 6.388 | 6.346 | 6.360 | 26,744 | +0.01(+0.12%) |
Feb 13, 2003 | 6.312 | 6.354 | 6.312 | 6.352 | 8,914 | +0.06(+0.88%) |
Feb 12, 2003 | 6.320 | 6.335 | 6.285 | 6.297 | 23,073 | -0.02(-0.24%) |
Feb 11, 2003 | 6.253 | 6.327 | 6.253 | 6.312 | 14,158 | +0.07(+1.07%) |
Feb 10, 2003 | 6.331 | 6.331 | 6.224 | 6.245 | 13,634 | -0.08(-1.33%) |
Feb 07, 2003 | 6.346 | 6.346 | 6.300 | 6.329 | 33,037 | -0.00(-0.03%) |
Feb 06, 2003 | 6.354 | 6.386 | 6.320 | 6.331 | 44,574 | -0.05(-0.72%) |
Feb 05, 2003 | 6.396 | 6.403 | 6.323 | 6.377 | 81,282 | -0.02(-0.36%) |
Feb 04, 2003 | 6.333 | 6.400 | 6.312 | 6.400 | 41,952 | +0.03(+0.42%) |
Feb 03, 2003 | 6.358 | 6.382 | 6.331 | 6.373 | 65,550 | +0.01(+0.12%) |
Jan 31, 2003 | 6.268 | 6.381 | 6.241 | 6.365 | 181,443 | +0.08(+1.27%) |
Jan 30, 2003 | 6.264 | 6.312 | 6.264 | 6.285 | 340,862 | +0.02(+0.40%) |
Jan 29, 2003 | 6.253 | 6.283 | 6.131 | 6.260 | 99,112 | +0.02(+0.24%) |
Jan 28, 2003 | 6.312 | 6.367 | 6.241 | 6.245 | 69,745 | -0.04(-0.67%) |
Jan 27, 2003 | 6.407 | 6.407 | 6.274 | 6.287 | 18,878 | -0.12(-1.82%) |
Jan 24, 2003 | 6.436 | 6.442 | 6.362 | 6.403 | 41,427 | -0.04(-0.68%) |
Jan 23, 2003 | 6.445 | 6.476 | 6.438 | 6.447 | 218,152 | +0.08(+1.26%) |
Jan 22, 2003 | 6.381 | 6.409 | 6.352 | 6.367 | 40,903 | +0.00(+0.06%) |
Jan 21, 2003 | 6.426 | 6.444 | 6.363 | 6.363 | 18,354 | -0.07(-1.10%) |
Jan 17, 2003 | 6.379 | 6.434 | 6.367 | 6.434 | 152,601 | +0.02(+0.24%) |
Jan 16, 2003 | 6.371 | 6.419 | 6.346 | 6.419 | 136,869 | +0.07(+1.14%) |
Jan 15, 2003 | 6.384 | 6.436 | 6.314 | 6.346 | 114,320 | -0.03(-0.42%) |
Jan 14, 2003 | 6.436 | 6.468 | 6.373 | 6.373 | 90,721 | -0.07(-1.04%) |
Jan 13, 2003 | 6.497 | 6.527 | 6.440 | 6.440 | 47,196 | -0.05(-0.71%) |
Jan 10, 2003 | 6.476 | 6.546 | 6.453 | 6.485 | 61,355 | +0.01(+0.18%) |
Jan 09, 2003 | 6.516 | 6.531 | 6.396 | 6.474 | 28,317 | +0.02(+0.30%) |
Jan 08, 2003 | 6.615 | 6.615 | 6.447 | 6.455 | 80,758 | -0.15(-2.28%) |
Jan 07, 2003 | 6.636 | 6.651 | 6.592 | 6.606 | 213,432 | -0.02(-0.37%) |
Jan 06, 2003 | 6.592 | 6.686 | 6.573 | 6.630 | 22,024 | +0.11(+1.70%) |
Jan 03, 2003 | 6.485 | 6.520 | 6.485 | 6.520 | 39,854 | +0.02(+0.32%) |