Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 5.787 | 5.812 | 5.657 | 5.747 | 239,494 | -0.02(-0.37%) |
Mar 28, 2003 | 5.716 | 5.809 | 5.716 | 5.769 | 244,672 | +0.02(+0.27%) |
Mar 27, 2003 | 5.827 | 5.827 | 5.732 | 5.753 | 82,528 | -0.07(-1.27%) |
Mar 26, 2003 | 5.880 | 5.902 | 5.824 | 5.827 | 111,332 | -0.02(-0.37%) |
Mar 25, 2003 | 5.834 | 5.899 | 5.821 | 5.849 | 71,524 | -0.02(-0.37%) |
Mar 24, 2003 | 5.899 | 5.899 | 5.803 | 5.871 | 239,170 | -0.11(-1.86%) |
Mar 21, 2003 | 5.923 | 6.010 | 5.917 | 5.982 | 117,805 | +0.17(+2.87%) |
Mar 20, 2003 | 5.790 | 5.843 | 5.738 | 5.815 | 92,884 | +0.03(+0.53%) |
Mar 19, 2003 | 5.787 | 5.809 | 5.719 | 5.784 | 95,797 | +0.12(+2.13%) |
Mar 18, 2003 | 5.840 | 5.852 | 5.608 | 5.664 | 273,476 | -0.16(-2.76%) |
Mar 17, 2003 | 5.831 | 5.899 | 5.815 | 5.824 | 105,506 | +0.02(+0.43%) |
Mar 14, 2003 | 5.917 | 5.917 | 5.775 | 5.800 | 209,395 | -0.17(-2.80%) |
Mar 13, 2003 | 5.933 | 6.010 | 5.886 | 5.966 | 170,558 | +0.20(+3.54%) |
Mar 12, 2003 | 5.861 | 5.861 | 5.698 | 5.763 | 56,637 | -0.14(-2.36%) |
Mar 11, 2003 | 5.840 | 5.945 | 5.840 | 5.902 | 103,888 | +0.14(+2.41%) |
Mar 10, 2003 | 5.874 | 5.874 | 5.750 | 5.763 | 125,896 | -0.12(-2.10%) |
Mar 07, 2003 | 5.902 | 5.929 | 5.855 | 5.886 | 191,271 | -0.04(-0.63%) |
Mar 06, 2003 | 5.979 | 6.004 | 5.895 | 5.923 | 149,522 | -0.02(-0.42%) |
Mar 05, 2003 | 5.902 | 6.087 | 5.902 | 5.948 | 183,180 | -0.12(-2.04%) |
Mar 04, 2003 | 6.136 | 6.180 | 6.025 | 6.072 | 226,872 | +0.06(+1.08%) |
Mar 03, 2003 | 5.970 | 6.053 | 5.948 | 6.007 | 133,016 | +0.02(+0.41%) |
Feb 28, 2003 | 6.010 | 6.013 | 5.933 | 5.982 | 70,877 | +0.10(+1.68%) |
Feb 27, 2003 | 5.902 | 5.948 | 5.827 | 5.883 | 148,227 | +0.09(+1.55%) |
Feb 26, 2003 | 5.818 | 5.871 | 5.759 | 5.793 | 80,910 | -0.08(-1.32%) |
Feb 25, 2003 | 5.763 | 5.871 | 5.701 | 5.871 | 492,905 | -0.03(-0.52%) |
Feb 24, 2003 | 5.855 | 5.917 | 5.852 | 5.902 | 413,613 | +0.08(+1.38%) |
Feb 21, 2003 | 5.855 | 5.923 | 5.821 | 5.821 | 173,471 | +0.11(+1.84%) |
Feb 20, 2003 | 5.750 | 5.778 | 5.701 | 5.716 | 26,538 | -0.00(-0.05%) |
Feb 19, 2003 | 5.793 | 5.797 | 5.670 | 5.719 | 36,247 | -0.02(-0.27%) |
Feb 18, 2003 | 5.701 | 5.809 | 5.698 | 5.735 | 58,255 | +0.04(+0.71%) |
Feb 14, 2003 | 5.766 | 5.766 | 5.639 | 5.695 | 50,811 | -0.09(-1.50%) |
Feb 13, 2003 | 5.670 | 5.824 | 5.654 | 5.781 | 267,003 | +0.10(+1.68%) |
Feb 12, 2003 | 5.716 | 5.763 | 5.654 | 5.685 | 186,740 | -0.06(-0.97%) |
Feb 11, 2003 | 5.732 | 5.803 | 5.716 | 5.741 | 78,968 | -0.04(-0.64%) |
Feb 10, 2003 | 5.722 | 5.793 | 5.707 | 5.778 | 87,383 | +0.11(+1.96%) |
Feb 07, 2003 | 5.719 | 5.797 | 5.608 | 5.667 | 385,780 | -0.06(-1.03%) |
Feb 06, 2003 | 5.756 | 5.756 | 5.645 | 5.725 | 108,096 | -0.06(-1.07%) |
Feb 05, 2003 | 5.840 | 5.871 | 5.787 | 5.787 | 59,873 | -0.02(-0.27%) |
Feb 04, 2003 | 5.824 | 5.831 | 5.793 | 5.803 | 120,394 | -0.04(-0.63%) |
Feb 03, 2003 | 5.871 | 5.914 | 5.812 | 5.840 | 112,303 | -0.06(-1.05%) |
Jan 31, 2003 | 5.803 | 5.914 | 5.729 | 5.902 | 94,179 | +0.17(+3.02%) |
Jan 30, 2003 | 5.772 | 5.772 | 5.701 | 5.729 | 156,642 | -0.01(-0.22%) |
Jan 29, 2003 | 5.695 | 5.775 | 5.685 | 5.741 | 332,055 | +0.12(+2.09%) |
Jan 28, 2003 | 5.639 | 5.707 | 5.586 | 5.624 | 122,659 | -0.20(-3.45%) |
Jan 27, 2003 | 5.747 | 5.824 | 5.648 | 5.824 | 46,280 | +0.03(+0.59%) |
Jan 24, 2003 | 5.852 | 5.852 | 5.732 | 5.790 | 99,681 | -0.02(-0.27%) |
Jan 23, 2003 | 5.871 | 5.905 | 5.741 | 5.806 | 104,212 | -0.06(-1.11%) |
Jan 22, 2003 | 5.892 | 5.936 | 5.818 | 5.871 | 196,126 | -0.10(-1.71%) |
Jan 21, 2003 | 6.034 | 6.034 | 5.936 | 5.973 | 102,270 | -0.12(-2.03%) |
Jan 17, 2003 | 6.072 | 6.118 | 6.007 | 6.096 | 167,969 | +0.07(+1.23%) |
Jan 16, 2003 | 6.022 | 6.072 | 5.997 | 6.022 | 69,906 | -0.08(-1.27%) |
Jan 15, 2003 | 6.072 | 6.099 | 6.013 | 6.099 | 84,146 | -0.04(-0.65%) |
Jan 14, 2003 | 6.118 | 6.164 | 6.090 | 6.140 | 54,371 | +0.11(+1.90%) |
Jan 13, 2003 | 6.102 | 6.102 | 6.019 | 6.025 | 207,453 | -0.17(-2.79%) |
Jan 10, 2003 | 6.180 | 6.257 | 6.170 | 6.198 | 104,859 | +0.00(+0.00%) |
Jan 09, 2003 | 6.170 | 6.214 | 6.170 | 6.198 | 98,710 | +0.05(+0.85%) |
Jan 08, 2003 | 6.106 | 6.217 | 6.090 | 6.146 | 111,656 | -0.01(-0.20%) |
Jan 07, 2003 | 6.072 | 6.158 | 6.034 | 6.158 | 215,544 | +0.04(+0.61%) |
Jan 06, 2003 | 6.149 | 6.189 | 6.099 | 6.121 | 160,202 | -0.07(-1.20%) |
Jan 03, 2003 | 6.180 | 6.238 | 6.180 | 6.195 | 50,164 | +0.06(+0.91%) |