Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 6.753 | 7.200 | 6.743 | 6.831 | 126,828 | +0.02(+0.29%) |
Mar 28, 2003 | 7.006 | 7.006 | 6.811 | 6.811 | 44,500 | -0.21(-3.03%) |
Mar 27, 2003 | 6.782 | 7.074 | 6.714 | 7.024 | 3,843,732 | +0.25(+3.72%) |
Mar 26, 2003 | 6.831 | 6.928 | 6.772 | 6.772 | 187,589 | -0.10(-1.42%) |
Mar 25, 2003 | 6.762 | 7.006 | 6.762 | 6.869 | 45,557 | +0.11(+1.58%) |
Mar 24, 2003 | 6.665 | 7.006 | 6.636 | 6.762 | 488,317 | -0.02(-0.29%) |
Mar 21, 2003 | 6.714 | 6.811 | 6.646 | 6.782 | 22,877,400 | +0.02(+0.29%) |
Mar 20, 2003 | 6.568 | 6.811 | 6.519 | 6.762 | 133,811 | +0.13(+1.91%) |
Mar 19, 2003 | 6.714 | 6.801 | 6.529 | 6.636 | 80,163 | -0.14(-2.01%) |
Mar 18, 2003 | 6.626 | 6.889 | 6.568 | 6.772 | 135,294 | +0.06(+0.87%) |
Mar 17, 2003 | 6.237 | 6.714 | 6.237 | 6.714 | 118,827 | +0.50(+7.98%) |
Mar 14, 2003 | 5.741 | 6.276 | 5.643 | 6.218 | 116,545 | +0.49(+8.49%) |
Mar 13, 2003 | 5.595 | 5.741 | 5.585 | 5.731 | 224,971 | +0.22(+4.06%) |
Mar 12, 2003 | 5.439 | 5.566 | 5.439 | 5.507 | 167,212 | -0.10(-1.74%) |
Mar 11, 2003 | 5.498 | 5.605 | 5.352 | 5.605 | 18,704 | +0.17(+3.21%) |
Mar 10, 2003 | 5.352 | 5.585 | 5.176 | 5.430 | 88,385 | +0.03(+0.56%) |
Mar 07, 2003 | 5.741 | 5.770 | 5.371 | 5.400 | 94,037 | -0.34(-5.93%) |
Mar 06, 2003 | 5.634 | 5.887 | 5.439 | 5.741 | 55,908 | +0.06(+1.03%) |
Mar 05, 2003 | 5.293 | 5.692 | 5.157 | 5.682 | 44,398 | +0.30(+5.61%) |
Mar 04, 2003 | 5.459 | 5.546 | 5.283 | 5.381 | 82,321 | -0.16(-2.97%) |
Mar 03, 2003 | 5.828 | 5.828 | 5.488 | 5.545 | 50,975 | -0.11(-1.91%) |
Feb 28, 2003 | 5.809 | 5.848 | 5.643 | 5.653 | 66,391 | -0.18(-3.17%) |
Feb 27, 2003 | 5.867 | 5.935 | 5.809 | 5.838 | 26,823 | +0.17(+2.92%) |
Feb 26, 2003 | 5.867 | 6.111 | 5.663 | 5.673 | 78,724 | -0.25(-4.27%) |
Feb 25, 2003 | 6.130 | 6.130 | 5.867 | 5.926 | 18,910 | +0.04(+0.66%) |
Feb 24, 2003 | 5.984 | 6.091 | 5.887 | 5.887 | 38,129 | -0.15(-2.42%) |
Feb 21, 2003 | 6.218 | 6.256 | 5.935 | 6.033 | 15,313 | -0.17(-2.67%) |
Feb 20, 2003 | 6.325 | 6.325 | 6.130 | 6.198 | 29,701 | +0.06(+0.93%) |
Feb 19, 2003 | 6.237 | 6.344 | 6.033 | 6.141 | 25,076 | -0.19(-3.06%) |
Feb 18, 2003 | 6.227 | 6.373 | 5.984 | 6.334 | 110,892 | +0.11(+1.72%) |
Feb 14, 2003 | 5.896 | 6.325 | 5.896 | 6.227 | 24,768 | +0.31(+5.26%) |
Feb 13, 2003 | 5.848 | 5.965 | 5.848 | 5.916 | 71,324 | +0.08(+1.33%) |
Feb 12, 2003 | 6.227 | 6.227 | 5.789 | 5.838 | 230,007 | -0.41(-6.54%) |
Feb 11, 2003 | 6.247 | 6.325 | 6.218 | 6.247 | 31,037 | -0.08(-1.23%) |
Feb 10, 2003 | 6.519 | 6.568 | 6.227 | 6.325 | 99,998 | -0.29(-4.41%) |
Feb 07, 2003 | 6.616 | 6.762 | 6.568 | 6.616 | 36,690 | +0.00(+0.00%) |
Feb 06, 2003 | 6.636 | 6.704 | 6.616 | 6.616 | 31,962 | -0.06(-0.87%) |
Feb 05, 2003 | 6.665 | 6.840 | 6.636 | 6.675 | 112,845 | -0.04(-0.58%) |
Feb 04, 2003 | 6.675 | 6.762 | 6.578 | 6.714 | 42,445 | -0.00(-0.01%) |
Feb 03, 2003 | 6.616 | 6.762 | 6.539 | 6.715 | 16,854 | +0.10(+1.49%) |
Jan 31, 2003 | 6.626 | 6.792 | 6.616 | 6.616 | 32,784 | -0.02(-0.29%) |
Jan 30, 2003 | 6.831 | 6.811 | 6.636 | 6.636 | 23,946 | -0.19(-2.85%) |
Jan 29, 2003 | 6.821 | 6.869 | 6.675 | 6.831 | 92,804 | -0.01(-0.14%) |
Jan 28, 2003 | 6.519 | 6.850 | 6.519 | 6.840 | 94,037 | +0.31(+4.77%) |
Jan 27, 2003 | 6.616 | 6.616 | 6.373 | 6.529 | 124,253 | -0.02(-0.30%) |
Jan 24, 2003 | 6.665 | 6.811 | 6.500 | 6.548 | 77,080 | -0.12(-1.75%) |
Jan 23, 2003 | 6.432 | 6.840 | 6.432 | 6.665 | 94,654 | +0.23(+3.63%) |
Jan 22, 2003 | 6.811 | 6.811 | 6.227 | 6.432 | 482,419 | -0.39(-5.71%) |
Jan 21, 2003 | 6.908 | 6.928 | 6.811 | 6.821 | 31,448 | -0.08(-1.13%) |
Jan 17, 2003 | 6.831 | 6.996 | 6.782 | 6.899 | 41,726 | +0.03(+0.42%) |
Jan 16, 2003 | 6.724 | 7.006 | 6.714 | 6.869 | 52,928 | +0.05(+0.71%) |
Jan 15, 2003 | 6.724 | 6.860 | 6.422 | 6.821 | 294,651 | +0.00(+0.00%) |
Jan 14, 2003 | 6.714 | 6.860 | 6.714 | 6.821 | 158,785 | +0.06(+0.86%) |
Jan 13, 2003 | 6.840 | 6.850 | 6.675 | 6.762 | 214,694 | -0.10(-1.42%) |
Jan 10, 2003 | 6.733 | 6.860 | 6.616 | 6.860 | 306,984 | +0.20(+3.07%) |
Jan 09, 2003 | 6.626 | 6.772 | 6.568 | 6.655 | 289,204 | -0.09(-1.30%) |
Jan 08, 2003 | 6.665 | 6.801 | 6.568 | 6.743 | 49,845 | +0.06(+0.89%) |
Jan 07, 2003 | 6.665 | 6.684 | 6.422 | 6.684 | 60,225 | +0.02(+0.28%) |
Jan 06, 2003 | 6.616 | 6.675 | 6.334 | 6.665 | 231,651 | +0.07(+1.03%) |
Jan 03, 2003 | 6.665 | 6.704 | 6.422 | 6.597 | 87,768 | -0.03(-0.44%) |