Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 6.718 | 6.988 | 6.698 | 6.867 | 113,352 | +0.27(+4.02%) |
Mar 28, 2003 | 6.778 | 6.799 | 6.597 | 6.601 | 60,902 | -0.36(-5.14%) |
Mar 27, 2003 | 6.618 | 7.036 | 6.618 | 6.960 | 136,222 | +0.33(+4.91%) |
Mar 26, 2003 | 6.577 | 6.726 | 6.573 | 6.634 | 48,721 | +0.15(+2.36%) |
Mar 25, 2003 | 6.549 | 6.573 | 6.437 | 6.481 | 88,743 | +0.15(+2.35%) |
Mar 24, 2003 | 6.356 | 6.420 | 6.332 | 6.332 | 33,309 | -0.02(-0.38%) |
Mar 21, 2003 | 6.332 | 6.412 | 6.296 | 6.356 | 78,303 | +0.03(+0.45%) |
Mar 20, 2003 | 6.328 | 6.372 | 6.211 | 6.328 | 137,713 | +0.18(+2.88%) |
Mar 19, 2003 | 6.384 | 6.416 | 6.034 | 6.151 | 98,935 | -0.09(-1.48%) |
Mar 18, 2003 | 6.191 | 6.247 | 6.095 | 6.243 | 42,507 | +0.21(+3.40%) |
Mar 17, 2003 | 5.922 | 6.175 | 5.922 | 6.038 | 73,331 | +0.20(+3.37%) |
Mar 14, 2003 | 5.930 | 6.062 | 5.837 | 5.841 | 43,253 | -0.12(-1.96%) |
Mar 13, 2003 | 5.966 | 5.966 | 5.833 | 5.958 | 22,123 | -0.05(-0.80%) |
Mar 12, 2003 | 6.034 | 6.054 | 5.841 | 6.006 | 27,592 | -0.17(-2.74%) |
Mar 11, 2003 | 6.143 | 6.235 | 6.143 | 6.175 | 27,841 | +0.02(+0.33%) |
Mar 10, 2003 | 6.336 | 6.336 | 6.095 | 6.155 | 92,223 | -0.26(-4.08%) |
Mar 07, 2003 | 6.260 | 6.513 | 6.260 | 6.416 | 58,913 | +0.34(+5.63%) |
Mar 06, 2003 | 5.954 | 6.163 | 5.954 | 6.074 | 124,539 | +0.04(+0.67%) |
Mar 05, 2003 | 5.922 | 6.042 | 5.922 | 6.034 | 70,845 | +0.28(+4.90%) |
Mar 04, 2003 | 5.829 | 5.922 | 5.745 | 5.753 | 78,054 | +0.05(+0.92%) |
Mar 03, 2003 | 5.708 | 5.813 | 5.696 | 5.700 | 32,315 | +0.00(+0.00%) |
Feb 28, 2003 | 5.757 | 5.757 | 5.696 | 5.700 | 13,920 | -0.08(-1.46%) |
Feb 27, 2003 | 5.930 | 5.930 | 5.737 | 5.785 | 55,433 | -0.18(-3.03%) |
Feb 26, 2003 | 6.066 | 6.066 | 5.914 | 5.966 | 82,280 | -0.11(-1.79%) |
Feb 25, 2003 | 5.986 | 6.095 | 5.986 | 6.074 | 175,498 | +0.37(+6.41%) |
Feb 24, 2003 | 5.688 | 5.773 | 5.668 | 5.708 | 45,738 | +0.04(+0.64%) |
Feb 21, 2003 | 5.708 | 5.769 | 5.596 | 5.672 | 238,389 | -0.04(-0.70%) |
Feb 20, 2003 | 5.737 | 5.773 | 5.652 | 5.712 | 27,841 | +0.04(+0.71%) |
Feb 19, 2003 | 5.700 | 5.777 | 5.648 | 5.672 | 338,567 | -0.07(-1.19%) |
Feb 18, 2003 | 5.741 | 5.817 | 5.668 | 5.741 | 34,304 | -0.07(-1.25%) |
Feb 14, 2003 | 5.753 | 5.853 | 5.733 | 5.813 | 171,272 | +0.12(+2.05%) |
Feb 13, 2003 | 5.692 | 5.789 | 5.660 | 5.696 | 149,894 | +0.04(+0.78%) |
Feb 12, 2003 | 5.672 | 5.757 | 5.652 | 5.652 | 24,609 | -0.11(-1.89%) |
Feb 11, 2003 | 5.789 | 5.930 | 5.761 | 5.761 | 81,783 | -0.25(-4.15%) |
Feb 10, 2003 | 5.946 | 6.074 | 5.889 | 6.010 | 46,236 | -0.06(-1.06%) |
Feb 07, 2003 | 6.215 | 6.219 | 6.034 | 6.074 | 36,541 | -0.18(-2.89%) |
Feb 06, 2003 | 6.195 | 6.260 | 6.135 | 6.255 | 33,558 | -0.02(-0.32%) |
Feb 05, 2003 | 6.050 | 6.276 | 6.050 | 6.276 | 29,332 | +0.19(+3.17%) |
Feb 04, 2003 | 6.095 | 6.095 | 5.910 | 6.083 | 21,377 | -0.19(-3.08%) |
Feb 03, 2003 | 6.107 | 6.312 | 6.107 | 6.276 | 50,213 | +0.16(+2.63%) |
Jan 31, 2003 | 6.091 | 6.235 | 6.034 | 6.115 | 29,332 | +0.01(+0.20%) |
Jan 30, 2003 | 6.135 | 6.191 | 6.099 | 6.103 | 27,841 | -0.21(-3.25%) |
Jan 29, 2003 | 6.296 | 6.316 | 6.175 | 6.308 | 24,609 | -0.01(-0.13%) |
Jan 28, 2003 | 6.155 | 6.328 | 6.155 | 6.316 | 31,072 | -0.04(-0.70%) |
Jan 27, 2003 | 6.292 | 6.388 | 6.219 | 6.360 | 33,807 | +0.10(+1.67%) |
Jan 24, 2003 | 6.235 | 6.356 | 6.191 | 6.255 | 236,897 | -0.16(-2.45%) |
Jan 23, 2003 | 6.376 | 6.501 | 6.223 | 6.412 | 153,374 | +0.08(+1.21%) |
Jan 22, 2003 | 6.147 | 6.348 | 6.095 | 6.336 | 199,610 | +0.24(+3.96%) |
Jan 21, 2003 | 6.155 | 6.155 | 6.038 | 6.095 | 73,828 | -0.28(-4.42%) |
Jan 17, 2003 | 6.276 | 6.477 | 6.251 | 6.376 | 168,537 | -0.10(-1.55%) |
Jan 16, 2003 | 6.437 | 6.513 | 6.416 | 6.477 | 42,010 | +0.14(+2.16%) |
Jan 15, 2003 | 6.195 | 6.356 | 6.195 | 6.340 | 74,325 | +0.12(+2.01%) |
Jan 14, 2003 | 6.046 | 6.215 | 6.046 | 6.215 | 66,371 | +0.20(+3.34%) |
Jan 13, 2003 | 6.006 | 6.115 | 5.914 | 6.014 | 409,164 | +0.30(+5.28%) |
Jan 10, 2003 | 5.708 | 5.813 | 5.680 | 5.712 | 41,015 | +0.02(+0.28%) |
Jan 09, 2003 | 5.724 | 5.724 | 5.684 | 5.696 | 19,637 | +0.23(+4.27%) |
Jan 08, 2003 | 5.431 | 5.471 | 5.358 | 5.463 | 45,490 | -0.23(-4.10%) |
Jan 07, 2003 | 5.632 | 5.712 | 5.543 | 5.696 | 65,128 | -0.16(-2.68%) |
Jan 06, 2003 | 5.636 | 5.853 | 5.632 | 5.853 | 81,783 | +0.33(+6.05%) |
Jan 03, 2003 | 5.491 | 5.592 | 5.491 | 5.519 | 43,253 | +0.08(+1.40%) |