Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 6.088 | 6.193 | 6.063 | 6.144 | 662,603 | -0.24(-3.79%) |
Mar 28, 2003 | 6.485 | 6.516 | 6.336 | 6.386 | 672,110 | -0.19(-2.92%) |
Mar 27, 2003 | 6.516 | 6.609 | 6.466 | 6.578 | 525,957 | -0.17(-2.48%) |
Mar 26, 2003 | 6.808 | 6.808 | 6.733 | 6.746 | 326,145 | -0.07(-1.09%) |
Mar 25, 2003 | 6.677 | 6.839 | 6.677 | 6.820 | 253,310 | +0.16(+2.42%) |
Mar 24, 2003 | 6.758 | 6.764 | 6.646 | 6.659 | 214,959 | -0.34(-4.88%) |
Mar 21, 2003 | 6.982 | 7.031 | 6.926 | 7.000 | 732,537 | +0.16(+2.27%) |
Mar 20, 2003 | 6.833 | 6.882 | 6.764 | 6.845 | 403,492 | +0.02(+0.27%) |
Mar 19, 2003 | 6.826 | 6.870 | 6.764 | 6.826 | 598,792 | -0.02(-0.27%) |
Mar 18, 2003 | 6.702 | 6.963 | 6.702 | 6.845 | 2,142,343 | +0.32(+4.85%) |
Mar 17, 2003 | 6.318 | 6.553 | 6.268 | 6.529 | 1,010,019 | +0.07(+1.15%) |
Mar 14, 2003 | 6.609 | 6.609 | 6.454 | 6.454 | 637,627 | -0.18(-2.71%) |
Mar 13, 2003 | 6.510 | 6.634 | 6.392 | 6.634 | 893,354 | +0.18(+2.79%) |
Mar 12, 2003 | 6.361 | 6.485 | 6.330 | 6.454 | 381,577 | +0.20(+3.17%) |
Mar 11, 2003 | 6.218 | 6.311 | 6.218 | 6.255 | 929,772 | +0.14(+2.33%) |
Mar 10, 2003 | 6.280 | 6.280 | 6.113 | 6.113 | 345,159 | -0.18(-2.86%) |
Mar 07, 2003 | 6.206 | 6.318 | 6.206 | 6.293 | 420,895 | +0.02(+0.30%) |
Mar 06, 2003 | 6.237 | 6.318 | 6.218 | 6.274 | 594,925 | -0.18(-2.79%) |
Mar 05, 2003 | 6.454 | 6.504 | 6.398 | 6.454 | 530,791 | -0.09(-1.33%) |
Mar 04, 2003 | 6.578 | 6.646 | 6.516 | 6.541 | 1,836,823 | -0.15(-2.23%) |
Mar 03, 2003 | 6.845 | 6.845 | 6.690 | 6.690 | 485,189 | -0.10(-1.46%) |
Feb 28, 2003 | 6.795 | 6.826 | 6.715 | 6.789 | 388,828 | -0.11(-1.53%) |
Feb 27, 2003 | 6.888 | 6.951 | 6.826 | 6.895 | 488,090 | +0.03(+0.45%) |
Feb 26, 2003 | 6.857 | 6.969 | 6.839 | 6.864 | 234,779 | -0.13(-1.86%) |
Feb 25, 2003 | 6.951 | 7.025 | 6.839 | 6.994 | 636,821 | -0.04(-0.62%) |
Feb 24, 2003 | 7.137 | 7.137 | 7.037 | 7.037 | 186,598 | -0.17(-2.33%) |
Feb 21, 2003 | 7.075 | 7.255 | 7.075 | 7.205 | 451,833 | -0.11(-1.44%) |
Feb 20, 2003 | 7.261 | 7.323 | 7.261 | 7.310 | 236,390 | +0.05(+0.68%) |
Feb 19, 2003 | 7.273 | 7.310 | 7.261 | 7.261 | 221,727 | -0.05(-0.68%) |
Feb 18, 2003 | 7.279 | 7.335 | 7.255 | 7.310 | 474,232 | +0.17(+2.43%) |
Feb 14, 2003 | 7.075 | 7.137 | 7.006 | 7.137 | 293,595 | +0.12(+1.77%) |
Feb 13, 2003 | 7.031 | 7.130 | 7.006 | 7.013 | 526,118 | -0.14(-1.99%) |
Feb 12, 2003 | 7.174 | 7.292 | 7.137 | 7.155 | 460,374 | +0.00(+0.00%) |
Feb 11, 2003 | 7.087 | 7.267 | 7.087 | 7.155 | 1,242,704 | +0.02(+0.35%) |
Feb 10, 2003 | 7.037 | 7.168 | 7.037 | 7.130 | 972,312 | +0.23(+3.33%) |
Feb 07, 2003 | 7.044 | 7.062 | 6.901 | 6.901 | 787,164 | -0.20(-2.88%) |
Feb 06, 2003 | 7.099 | 7.106 | 6.988 | 7.106 | 507,587 | -0.01(-0.17%) |
Feb 05, 2003 | 7.168 | 7.304 | 7.118 | 7.118 | 399,141 | -0.11(-1.54%) |
Feb 04, 2003 | 7.261 | 7.279 | 7.162 | 7.230 | 143,413 | -0.16(-2.10%) |
Feb 03, 2003 | 7.261 | 7.422 | 7.261 | 7.385 | 252,343 | +0.13(+1.80%) |
Jan 31, 2003 | 7.168 | 7.310 | 7.168 | 7.255 | 334,524 | +0.08(+1.12%) |
Jan 30, 2003 | 7.447 | 7.447 | 7.168 | 7.174 | 323,728 | -0.27(-3.59%) |
Jan 29, 2003 | 7.410 | 7.447 | 7.292 | 7.441 | 306,808 | -0.01(-0.08%) |
Jan 28, 2003 | 7.385 | 7.447 | 7.323 | 7.447 | 870,311 | +0.12(+1.69%) |
Jan 27, 2003 | 7.354 | 7.478 | 7.304 | 7.323 | 494,535 | -0.15(-1.99%) |
Jan 24, 2003 | 7.615 | 7.615 | 7.447 | 7.472 | 311,803 | -0.27(-3.53%) |
Jan 23, 2003 | 7.757 | 7.813 | 7.633 | 7.745 | 549,000 | +0.20(+2.72%) |
Jan 22, 2003 | 7.509 | 7.677 | 7.509 | 7.540 | 484,222 | +0.06(+0.83%) |
Jan 21, 2003 | 7.540 | 7.540 | 7.478 | 7.478 | 383,349 | -0.04(-0.50%) |
Jan 17, 2003 | 7.639 | 7.639 | 7.503 | 7.515 | 377,226 | -0.27(-3.51%) |
Jan 16, 2003 | 7.838 | 7.894 | 7.757 | 7.788 | 597,986 | -0.04(-0.55%) |
Jan 15, 2003 | 7.974 | 7.974 | 7.832 | 7.832 | 252,021 | -0.10(-1.25%) |
Jan 14, 2003 | 7.981 | 7.993 | 7.912 | 7.931 | 451,189 | -0.06(-0.78%) |
Jan 13, 2003 | 8.006 | 8.161 | 7.943 | 7.993 | 527,407 | +0.05(+0.63%) |
Jan 10, 2003 | 7.931 | 7.974 | 7.863 | 7.943 | 368,202 | -0.03(-0.39%) |
Jan 09, 2003 | 7.881 | 7.974 | 7.857 | 7.974 | 517,256 | +0.20(+2.64%) |
Jan 08, 2003 | 7.974 | 7.974 | 7.770 | 7.770 | 300,524 | -0.16(-1.96%) |
Jan 07, 2003 | 7.912 | 7.981 | 7.894 | 7.925 | 342,420 | -0.05(-0.62%) |
Jan 06, 2003 | 7.875 | 7.987 | 7.875 | 7.974 | 714,329 | +0.24(+3.05%) |
Jan 03, 2003 | 7.633 | 7.751 | 7.621 | 7.739 | 277,964 | +0.29(+3.92%) |