Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 6.582 | 6.846 | 6.562 | 6.728 | 115,693 | +0.26(+4.02%) |
Mar 28, 2003 | 6.641 | 6.661 | 6.464 | 6.468 | 62,160 | -0.35(-5.14%) |
Mar 27, 2003 | 6.484 | 6.894 | 6.484 | 6.819 | 139,035 | +0.32(+4.91%) |
Mar 26, 2003 | 6.444 | 6.590 | 6.440 | 6.499 | 49,728 | +0.15(+2.36%) |
Mar 25, 2003 | 6.417 | 6.440 | 6.306 | 6.350 | 90,576 | +0.15(+2.35%) |
Mar 24, 2003 | 6.227 | 6.291 | 6.204 | 6.204 | 33,997 | -0.02(-0.38%) |
Mar 21, 2003 | 6.204 | 6.283 | 6.168 | 6.227 | 79,920 | +0.03(+0.45%) |
Mar 20, 2003 | 6.200 | 6.243 | 6.086 | 6.200 | 140,557 | +0.17(+2.88%) |
Mar 19, 2003 | 6.255 | 6.287 | 5.912 | 6.026 | 100,978 | -0.09(-1.48%) |
Mar 18, 2003 | 6.066 | 6.121 | 5.971 | 6.117 | 43,385 | +0.20(+3.40%) |
Mar 17, 2003 | 5.802 | 6.050 | 5.802 | 5.916 | 74,845 | +0.19(+3.37%) |
Mar 14, 2003 | 5.810 | 5.940 | 5.719 | 5.723 | 44,146 | -0.11(-1.96%) |
Mar 13, 2003 | 5.845 | 5.845 | 5.715 | 5.837 | 22,580 | -0.05(-0.80%) |
Mar 12, 2003 | 5.912 | 5.932 | 5.723 | 5.885 | 28,162 | -0.17(-2.74%) |
Mar 11, 2003 | 6.019 | 6.109 | 6.019 | 6.050 | 28,416 | +0.02(+0.33%) |
Mar 10, 2003 | 6.208 | 6.208 | 5.971 | 6.030 | 94,128 | -0.26(-4.08%) |
Mar 07, 2003 | 6.133 | 6.381 | 6.133 | 6.287 | 60,130 | +0.34(+5.63%) |
Mar 06, 2003 | 5.833 | 6.038 | 5.833 | 5.952 | 127,111 | +0.04(+0.67%) |
Mar 05, 2003 | 5.802 | 5.920 | 5.802 | 5.912 | 72,308 | +0.28(+4.90%) |
Mar 04, 2003 | 5.711 | 5.802 | 5.628 | 5.636 | 79,666 | +0.05(+0.92%) |
Mar 03, 2003 | 5.593 | 5.695 | 5.581 | 5.585 | 32,982 | +0.00(+0.00%) |
Feb 28, 2003 | 5.640 | 5.640 | 5.581 | 5.585 | 14,208 | -0.08(-1.46%) |
Feb 27, 2003 | 5.810 | 5.810 | 5.620 | 5.668 | 56,578 | -0.18(-3.03%) |
Feb 26, 2003 | 5.944 | 5.944 | 5.794 | 5.845 | 83,979 | -0.11(-1.79%) |
Feb 25, 2003 | 5.865 | 5.971 | 5.865 | 5.952 | 179,122 | +0.36(+6.41%) |
Feb 24, 2003 | 5.573 | 5.656 | 5.553 | 5.593 | 46,683 | +0.04(+0.64%) |
Feb 21, 2003 | 5.593 | 5.652 | 5.483 | 5.557 | 243,312 | -0.04(-0.70%) |
Feb 20, 2003 | 5.620 | 5.656 | 5.538 | 5.597 | 28,416 | +0.04(+0.71%) |
Feb 19, 2003 | 5.585 | 5.660 | 5.534 | 5.557 | 345,559 | -0.07(-1.19%) |
Feb 18, 2003 | 5.624 | 5.699 | 5.553 | 5.624 | 35,012 | -0.07(-1.25%) |
Feb 14, 2003 | 5.636 | 5.735 | 5.617 | 5.695 | 174,809 | +0.11(+2.05%) |
Feb 13, 2003 | 5.577 | 5.672 | 5.546 | 5.581 | 152,989 | +0.04(+0.78%) |
Feb 12, 2003 | 5.557 | 5.640 | 5.538 | 5.538 | 25,117 | -0.11(-1.89%) |
Feb 11, 2003 | 5.672 | 5.810 | 5.644 | 5.644 | 83,472 | -0.24(-4.15%) |
Feb 10, 2003 | 5.825 | 5.952 | 5.770 | 5.889 | 47,190 | -0.06(-1.06%) |
Feb 07, 2003 | 6.090 | 6.093 | 5.912 | 5.952 | 37,296 | -0.18(-2.89%) |
Feb 06, 2003 | 6.070 | 6.133 | 6.011 | 6.129 | 34,251 | -0.02(-0.32%) |
Feb 05, 2003 | 5.928 | 6.149 | 5.928 | 6.149 | 29,938 | +0.19(+3.17%) |
Feb 04, 2003 | 5.971 | 5.971 | 5.790 | 5.959 | 21,819 | -0.19(-3.08%) |
Feb 03, 2003 | 5.983 | 6.184 | 5.983 | 6.149 | 51,250 | +0.16(+2.63%) |
Jan 31, 2003 | 5.967 | 6.109 | 5.912 | 5.991 | 29,938 | +0.01(+0.20%) |
Jan 30, 2003 | 6.011 | 6.066 | 5.975 | 5.979 | 28,416 | -0.20(-3.25%) |
Jan 29, 2003 | 6.168 | 6.188 | 6.050 | 6.180 | 25,117 | -0.01(-0.13%) |
Jan 28, 2003 | 6.030 | 6.200 | 6.030 | 6.188 | 31,714 | -0.04(-0.70%) |
Jan 27, 2003 | 6.164 | 6.259 | 6.093 | 6.231 | 34,505 | +0.10(+1.67%) |
Jan 24, 2003 | 6.109 | 6.227 | 6.066 | 6.129 | 241,789 | -0.15(-2.45%) |
Jan 23, 2003 | 6.247 | 6.369 | 6.097 | 6.283 | 156,541 | +0.07(+1.21%) |
Jan 22, 2003 | 6.023 | 6.220 | 5.971 | 6.208 | 203,732 | +0.24(+3.96%) |
Jan 21, 2003 | 6.030 | 6.030 | 5.916 | 5.971 | 75,353 | -0.28(-4.42%) |
Jan 17, 2003 | 6.149 | 6.346 | 6.125 | 6.247 | 172,018 | -0.10(-1.55%) |
Jan 16, 2003 | 6.306 | 6.381 | 6.287 | 6.346 | 42,877 | +0.13(+2.16%) |
Jan 15, 2003 | 6.070 | 6.227 | 6.070 | 6.212 | 75,860 | +0.12(+2.01%) |
Jan 14, 2003 | 5.924 | 6.090 | 5.924 | 6.090 | 67,741 | +0.20(+3.34%) |
Jan 13, 2003 | 5.885 | 5.991 | 5.794 | 5.892 | 417,614 | +0.30(+5.28%) |
Jan 10, 2003 | 5.593 | 5.695 | 5.565 | 5.597 | 41,862 | +0.02(+0.28%) |
Jan 09, 2003 | 5.609 | 5.609 | 5.569 | 5.581 | 20,043 | +0.23(+4.27%) |
Jan 08, 2003 | 5.321 | 5.360 | 5.250 | 5.352 | 46,429 | -0.23(-4.10%) |
Jan 07, 2003 | 5.518 | 5.597 | 5.431 | 5.581 | 66,473 | -0.15(-2.68%) |
Jan 06, 2003 | 5.522 | 5.735 | 5.518 | 5.735 | 83,472 | +0.33(+6.05%) |
Jan 03, 2003 | 5.380 | 5.479 | 5.380 | 5.408 | 44,146 | +0.07(+1.40%) |