Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 5.864 | 5.920 | 5.752 | 5.914 | 119,074 | -0.01(-0.09%) |
Mar 28, 2003 | 5.920 | 5.942 | 5.858 | 5.920 | 172,254 | +0.00(+0.00%) |
Mar 27, 2003 | 5.864 | 5.942 | 5.752 | 5.920 | 156,855 | +0.05(+0.86%) |
Mar 26, 2003 | 5.909 | 5.998 | 5.814 | 5.870 | 302,072 | +0.01(+0.10%) |
Mar 25, 2003 | 5.920 | 6.020 | 5.847 | 5.864 | 211,110 | -0.11(-1.87%) |
Mar 24, 2003 | 5.931 | 6.065 | 5.808 | 5.976 | 152,558 | -0.09(-1.56%) |
Mar 21, 2003 | 5.976 | 6.082 | 5.976 | 6.071 | 171,717 | +0.09(+1.59%) |
Mar 20, 2003 | 5.808 | 6.032 | 5.808 | 5.976 | 140,561 | +0.11(+1.90%) |
Mar 19, 2003 | 6.071 | 6.087 | 5.864 | 5.864 | 140,023 | -0.21(-3.49%) |
Mar 18, 2003 | 5.892 | 6.115 | 5.853 | 6.076 | 165,271 | +0.07(+1.21%) |
Mar 17, 2003 | 5.864 | 6.009 | 5.808 | 6.004 | 230,269 | +0.20(+3.37%) |
Mar 14, 2003 | 5.858 | 5.942 | 5.719 | 5.808 | 190,160 | +0.01(+0.10%) |
Mar 13, 2003 | 5.641 | 5.830 | 5.585 | 5.803 | 204,664 | +0.22(+3.90%) |
Mar 12, 2003 | 5.613 | 5.674 | 5.473 | 5.585 | 554,545 | -0.03(-0.50%) |
Mar 11, 2003 | 5.641 | 5.669 | 5.529 | 5.613 | 152,916 | +0.03(+0.50%) |
Mar 10, 2003 | 5.629 | 5.641 | 5.523 | 5.585 | 405,926 | -0.08(-1.48%) |
Mar 07, 2003 | 5.613 | 5.719 | 5.585 | 5.669 | 162,764 | +0.03(+0.59%) |
Mar 06, 2003 | 5.641 | 5.669 | 5.551 | 5.635 | 107,614 | -0.03(-0.59%) |
Mar 05, 2003 | 5.613 | 5.669 | 5.523 | 5.669 | 107,256 | +0.05(+0.89%) |
Mar 04, 2003 | 5.696 | 5.713 | 5.602 | 5.618 | 166,524 | -0.11(-1.85%) |
Mar 03, 2003 | 5.724 | 5.736 | 5.646 | 5.724 | 117,641 | +0.02(+0.39%) |
Feb 28, 2003 | 5.724 | 5.724 | 5.602 | 5.702 | 91,319 | +0.01(+0.10%) |
Feb 27, 2003 | 5.724 | 5.763 | 5.613 | 5.696 | 175,477 | -0.04(-0.78%) |
Feb 26, 2003 | 5.775 | 5.775 | 5.596 | 5.741 | 179,416 | -0.03(-0.58%) |
Feb 25, 2003 | 5.585 | 5.780 | 5.585 | 5.775 | 283,629 | +0.08(+1.47%) |
Feb 24, 2003 | 5.892 | 5.892 | 5.590 | 5.691 | 248,712 | -0.22(-3.69%) |
Feb 21, 2003 | 5.959 | 6.020 | 5.842 | 5.909 | 122,297 | -0.05(-0.84%) |
Feb 20, 2003 | 5.920 | 6.015 | 5.892 | 5.959 | 461,434 | +0.04(+0.76%) |
Feb 19, 2003 | 5.808 | 5.948 | 5.808 | 5.914 | 268,946 | +0.02(+0.38%) |
Feb 18, 2003 | 5.864 | 5.937 | 5.797 | 5.892 | 167,957 | -0.02(-0.28%) |
Feb 14, 2003 | 5.875 | 5.953 | 5.825 | 5.909 | 157,571 | +0.03(+0.47%) |
Feb 13, 2003 | 5.724 | 5.886 | 5.641 | 5.881 | 237,969 | +0.18(+3.24%) |
Feb 12, 2003 | 5.864 | 5.864 | 5.641 | 5.696 | 266,976 | -0.11(-1.92%) |
Feb 11, 2003 | 5.858 | 5.953 | 5.730 | 5.808 | 226,688 | -0.11(-1.79%) |
Feb 10, 2003 | 5.836 | 5.914 | 5.814 | 5.914 | 229,374 | +0.13(+2.32%) |
Feb 07, 2003 | 5.791 | 5.892 | 5.708 | 5.780 | 292,761 | -0.06(-1.05%) |
Feb 06, 2003 | 5.808 | 5.942 | 5.808 | 5.842 | 319,799 | +0.03(+0.58%) |
Feb 05, 2003 | 6.015 | 6.015 | 5.808 | 5.808 | 290,970 | -0.15(-2.53%) |
Feb 04, 2003 | 6.076 | 6.076 | 5.892 | 5.959 | 252,293 | -0.13(-2.20%) |
Feb 03, 2003 | 6.143 | 6.171 | 6.004 | 6.093 | 198,039 | +0.01(+0.09%) |
Jan 31, 2003 | 6.032 | 6.138 | 6.020 | 6.087 | 338,421 | +0.07(+1.11%) |
Jan 30, 2003 | 6.065 | 6.065 | 5.864 | 6.020 | 489,188 | -0.04(-0.74%) |
Jan 29, 2003 | 6.199 | 6.227 | 6.043 | 6.065 | 341,286 | -0.08(-1.27%) |
Jan 28, 2003 | 6.071 | 6.255 | 6.037 | 6.143 | 184,967 | +0.07(+1.20%) |
Jan 27, 2003 | 6.316 | 6.322 | 6.054 | 6.071 | 243,878 | -0.19(-3.03%) |
Jan 24, 2003 | 6.462 | 6.467 | 6.261 | 6.261 | 231,343 | -0.20(-3.11%) |
Jan 23, 2003 | 6.411 | 6.517 | 6.355 | 6.462 | 153,990 | +0.07(+1.14%) |
Jan 22, 2003 | 6.339 | 6.501 | 6.277 | 6.389 | 272,348 | +0.02(+0.35%) |
Jan 21, 2003 | 6.450 | 6.512 | 6.283 | 6.367 | 226,688 | +0.03(+0.44%) |
Jan 17, 2003 | 6.506 | 6.512 | 6.294 | 6.339 | 254,621 | -0.13(-1.99%) |
Jan 16, 2003 | 6.562 | 6.562 | 6.450 | 6.467 | 219,167 | -0.09(-1.45%) |
Jan 15, 2003 | 6.624 | 6.674 | 6.545 | 6.562 | 194,636 | -0.11(-1.67%) |
Jan 14, 2003 | 6.713 | 6.713 | 6.607 | 6.674 | 156,855 | -0.02(-0.25%) |
Jan 13, 2003 | 6.624 | 6.830 | 6.573 | 6.691 | 223,107 | +0.03(+0.50%) |
Jan 10, 2003 | 6.696 | 6.724 | 6.501 | 6.657 | 210,394 | -0.03(-0.50%) |
Jan 09, 2003 | 6.769 | 6.869 | 6.668 | 6.691 | 194,099 | -0.02(-0.33%) |
Jan 08, 2003 | 6.618 | 6.908 | 6.545 | 6.713 | 231,523 | -0.01(-0.08%) |
Jan 07, 2003 | 7.065 | 7.065 | 6.713 | 6.718 | 280,943 | -0.14(-2.04%) |
Jan 06, 2003 | 6.618 | 6.925 | 6.618 | 6.858 | 335,019 | +0.27(+4.07%) |
Jan 03, 2003 | 6.590 | 6.696 | 6.523 | 6.590 | 202,515 | +0.00(+0.00%) |