Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 6.246 | 6.369 | 6.224 | 6.282 | 206,673 | -0.18(-2.80%) |
Mar 28, 2003 | 6.513 | 6.535 | 6.412 | 6.463 | 116,340 | -0.07(-1.11%) |
Mar 27, 2003 | 6.463 | 6.542 | 6.354 | 6.535 | 144,007 | -0.07(-0.99%) |
Mar 26, 2003 | 6.629 | 6.679 | 6.578 | 6.600 | 82,448 | -0.04(-0.54%) |
Mar 25, 2003 | 6.491 | 6.694 | 6.463 | 6.636 | 248,451 | +0.13(+2.00%) |
Mar 24, 2003 | 6.542 | 6.614 | 6.412 | 6.506 | 275,565 | -0.29(-4.26%) |
Mar 21, 2003 | 6.730 | 6.831 | 6.650 | 6.795 | 227,977 | +0.22(+3.41%) |
Mar 20, 2003 | 6.513 | 6.578 | 6.419 | 6.571 | 139,442 | +0.02(+0.33%) |
Mar 19, 2003 | 6.650 | 6.650 | 6.448 | 6.549 | 189,381 | +0.01(+0.11%) |
Mar 18, 2003 | 6.506 | 6.542 | 6.325 | 6.542 | 387,755 | +0.19(+2.96%) |
Mar 17, 2003 | 6.050 | 6.390 | 6.050 | 6.354 | 966,138 | +0.27(+4.39%) |
Mar 14, 2003 | 6.217 | 6.318 | 6.087 | 6.087 | 324,674 | -0.09(-1.41%) |
Mar 13, 2003 | 6.036 | 6.173 | 5.957 | 6.173 | 319,417 | +0.21(+3.52%) |
Mar 12, 2003 | 6.000 | 6.029 | 5.834 | 5.964 | 1,097,695 | -0.16(-2.60%) |
Mar 11, 2003 | 6.181 | 6.253 | 6.087 | 6.123 | 210,823 | -0.03(-0.47%) |
Mar 10, 2003 | 6.470 | 6.470 | 6.152 | 6.152 | 76,361 | -0.30(-4.70%) |
Mar 07, 2003 | 6.441 | 6.463 | 6.434 | 6.455 | 57,962 | -0.01(-0.11%) |
Mar 06, 2003 | 6.448 | 6.549 | 6.397 | 6.463 | 69,444 | -0.12(-1.76%) |
Mar 05, 2003 | 6.506 | 6.636 | 6.491 | 6.578 | 17,153 | +0.12(+1.90%) |
Mar 04, 2003 | 6.556 | 6.564 | 6.448 | 6.455 | 9,683 | -0.07(-1.00%) |
Mar 03, 2003 | 6.636 | 6.744 | 6.520 | 6.520 | 55,472 | -0.07(-0.99%) |
Feb 28, 2003 | 6.578 | 6.614 | 6.491 | 6.585 | 319,279 | +0.12(+1.79%) |
Feb 27, 2003 | 6.376 | 6.520 | 6.376 | 6.470 | 38,872 | +0.10(+1.59%) |
Feb 26, 2003 | 6.361 | 6.470 | 6.361 | 6.369 | 66,954 | -0.17(-2.65%) |
Feb 25, 2003 | 6.484 | 6.542 | 6.369 | 6.542 | 105,135 | -0.07(-1.09%) |
Feb 24, 2003 | 6.708 | 6.723 | 6.593 | 6.614 | 37,489 | -0.15(-2.24%) |
Feb 21, 2003 | 6.679 | 6.853 | 6.679 | 6.766 | 12,450 | +0.01(+0.11%) |
Feb 20, 2003 | 6.795 | 6.817 | 6.687 | 6.759 | 43,852 | -0.01(-0.11%) |
Feb 19, 2003 | 6.810 | 6.867 | 6.759 | 6.766 | 64,326 | -0.12(-1.78%) |
Feb 18, 2003 | 6.737 | 7.063 | 6.737 | 6.889 | 197,820 | +0.02(+0.32%) |
Feb 14, 2003 | 6.672 | 6.947 | 6.672 | 6.867 | 1,918,304 | +0.22(+3.37%) |
Feb 13, 2003 | 6.607 | 6.672 | 6.513 | 6.643 | 44,405 | +0.05(+0.77%) |
Feb 12, 2003 | 6.665 | 6.744 | 6.593 | 6.593 | 18,537 | -0.19(-2.77%) |
Feb 11, 2003 | 6.723 | 6.831 | 6.694 | 6.781 | 42,745 | +0.13(+1.96%) |
Feb 10, 2003 | 6.665 | 6.737 | 6.614 | 6.650 | 111,222 | -0.07(-1.08%) |
Feb 07, 2003 | 6.867 | 6.867 | 6.672 | 6.723 | 33,615 | -0.10(-1.48%) |
Feb 06, 2003 | 6.969 | 6.969 | 6.781 | 6.824 | 116,617 | -0.07(-1.05%) |
Feb 05, 2003 | 6.983 | 6.983 | 6.896 | 6.896 | 11,205 | +0.03(+0.42%) |
Feb 04, 2003 | 6.867 | 6.990 | 6.831 | 6.867 | 68,891 | -0.25(-3.55%) |
Feb 03, 2003 | 7.149 | 7.156 | 6.969 | 7.120 | 51,184 | +0.02(+0.31%) |
Jan 31, 2003 | 7.026 | 7.142 | 6.947 | 7.099 | 50,077 | +0.14(+1.97%) |
Jan 30, 2003 | 6.961 | 7.055 | 6.867 | 6.961 | 51,737 | -0.15(-2.13%) |
Jan 29, 2003 | 6.918 | 7.142 | 6.824 | 7.113 | 88,119 | +0.09(+1.23%) |
Jan 28, 2003 | 6.867 | 7.026 | 6.867 | 7.026 | 96,973 | +0.16(+2.32%) |
Jan 27, 2003 | 6.903 | 7.099 | 6.838 | 6.867 | 91,578 | -0.22(-3.16%) |
Jan 24, 2003 | 7.214 | 7.214 | 7.048 | 7.091 | 39,425 | -0.26(-3.54%) |
Jan 23, 2003 | 7.301 | 7.417 | 7.106 | 7.352 | 111,498 | +0.17(+2.31%) |
Jan 22, 2003 | 7.207 | 7.229 | 7.070 | 7.185 | 43,714 | -0.12(-1.58%) |
Jan 21, 2003 | 7.366 | 7.410 | 7.301 | 7.301 | 41,915 | -0.16(-2.13%) |
Jan 17, 2003 | 7.525 | 7.547 | 7.460 | 7.460 | 19,367 | -0.25(-3.19%) |
Jan 16, 2003 | 7.699 | 7.720 | 7.626 | 7.706 | 30,572 | -0.01(-0.09%) |
Jan 15, 2003 | 7.807 | 7.836 | 7.590 | 7.713 | 60,591 | -0.09(-1.20%) |
Jan 14, 2003 | 7.778 | 7.814 | 7.699 | 7.807 | 39,010 | +0.09(+1.12%) |
Jan 13, 2003 | 7.756 | 7.829 | 7.670 | 7.720 | 36,520 | +0.06(+0.75%) |
Jan 10, 2003 | 7.547 | 7.699 | 7.489 | 7.663 | 66,262 | +0.02(+0.28%) |
Jan 09, 2003 | 7.511 | 7.648 | 7.489 | 7.641 | 78,021 | +0.16(+2.13%) |
Jan 08, 2003 | 7.561 | 7.576 | 7.417 | 7.482 | 53,535 | -0.24(-3.09%) |
Jan 07, 2003 | 7.663 | 7.800 | 7.597 | 7.720 | 34,583 | -0.19(-2.38%) |
Jan 06, 2003 | 7.648 | 7.923 | 7.648 | 7.908 | 174,856 | +0.23(+3.01%) |
Jan 03, 2003 | 7.684 | 7.720 | 7.569 | 7.677 | 20,197 | +0.16(+2.12%) |