Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 6.169 | 6.241 | 6.133 | 6.241 | 219,686 | +0.01(+0.12%) |
Mar 28, 2003 | 6.205 | 6.234 | 6.169 | 6.234 | 138,187 | -0.01(-0.23%) |
Mar 27, 2003 | 6.270 | 6.299 | 6.190 | 6.248 | 260,436 | -0.01(-0.23%) |
Mar 26, 2003 | 6.212 | 6.327 | 6.212 | 6.262 | 298,413 | -0.21(-3.23%) |
Mar 25, 2003 | 6.457 | 6.472 | 6.421 | 6.472 | 262,515 | +0.04(+0.67%) |
Mar 24, 2003 | 6.421 | 6.443 | 6.349 | 6.428 | 172,838 | -0.01(-0.22%) |
Mar 21, 2003 | 6.306 | 6.479 | 6.306 | 6.443 | 369,240 | +0.13(+2.06%) |
Mar 20, 2003 | 6.335 | 6.335 | 6.212 | 6.313 | 459,471 | -0.09(-1.46%) |
Mar 19, 2003 | 6.493 | 6.522 | 6.277 | 6.407 | 431,334 | -0.09(-1.33%) |
Mar 18, 2003 | 6.450 | 6.493 | 6.414 | 6.493 | 134,584 | +0.06(+0.90%) |
Mar 17, 2003 | 6.349 | 6.436 | 6.335 | 6.436 | 384,070 | +0.13(+2.06%) |
Mar 14, 2003 | 6.205 | 6.327 | 6.190 | 6.306 | 238,952 | +0.13(+2.10%) |
Mar 13, 2003 | 6.133 | 6.183 | 6.039 | 6.176 | 264,317 | +0.08(+1.30%) |
Mar 12, 2003 | 6.176 | 6.241 | 6.060 | 6.097 | 204,717 | -0.10(-1.63%) |
Mar 11, 2003 | 6.205 | 6.270 | 6.183 | 6.198 | 166,185 | +0.03(+0.47%) |
Mar 10, 2003 | 6.277 | 6.320 | 6.147 | 6.169 | 249,209 | -0.09(-1.38%) |
Mar 07, 2003 | 6.205 | 6.291 | 6.176 | 6.255 | 228,280 | +0.04(+0.58%) |
Mar 06, 2003 | 6.255 | 6.313 | 6.219 | 6.219 | 197,926 | -0.06(-1.03%) |
Mar 05, 2003 | 6.392 | 6.392 | 6.226 | 6.284 | 199,034 | -0.06(-0.91%) |
Mar 04, 2003 | 6.349 | 6.385 | 6.335 | 6.342 | 110,882 | -0.01(-0.11%) |
Mar 03, 2003 | 6.342 | 6.400 | 6.306 | 6.349 | 183,649 | +0.02(+0.34%) |
Feb 28, 2003 | 6.363 | 6.400 | 6.299 | 6.327 | 173,670 | -0.04(-0.57%) |
Feb 27, 2003 | 6.313 | 6.385 | 6.306 | 6.363 | 179,076 | +0.03(+0.46%) |
Feb 26, 2003 | 6.335 | 6.349 | 6.291 | 6.335 | 115,179 | +0.06(+0.92%) |
Feb 25, 2003 | 6.226 | 6.277 | 6.176 | 6.277 | 195,847 | +0.04(+0.69%) |
Feb 24, 2003 | 6.262 | 6.349 | 6.205 | 6.234 | 281,365 | -0.06(-0.92%) |
Feb 21, 2003 | 6.190 | 6.291 | 6.140 | 6.291 | 228,280 | +0.12(+1.99%) |
Feb 20, 2003 | 6.140 | 6.226 | 6.111 | 6.169 | 243,526 | +0.04(+0.71%) |
Feb 19, 2003 | 6.212 | 6.212 | 6.060 | 6.125 | 236,042 | -0.09(-1.39%) |
Feb 18, 2003 | 6.133 | 6.212 | 6.060 | 6.212 | 199,589 | +0.15(+2.50%) |
Feb 14, 2003 | 5.974 | 6.082 | 5.938 | 6.060 | 136,108 | +0.09(+1.45%) |
Feb 13, 2003 | 5.959 | 6.046 | 5.880 | 5.974 | 199,173 | +0.01(+0.24%) |
Feb 12, 2003 | 5.967 | 6.060 | 5.952 | 5.959 | 189,471 | -0.03(-0.48%) |
Feb 11, 2003 | 6.133 | 6.169 | 5.952 | 5.988 | 338,331 | -0.03(-0.48%) |
Feb 10, 2003 | 6.060 | 6.125 | 5.902 | 6.017 | 415,533 | -0.04(-0.71%) |
Feb 07, 2003 | 6.234 | 6.262 | 6.060 | 6.060 | 246,576 | -0.10(-1.64%) |
Feb 06, 2003 | 6.169 | 6.277 | 6.140 | 6.161 | 291,483 | -0.01(-0.12%) |
Feb 05, 2003 | 6.378 | 6.378 | 6.133 | 6.169 | 292,869 | -0.21(-3.28%) |
Feb 04, 2003 | 6.378 | 6.392 | 6.313 | 6.378 | 266,812 | +0.06(+0.91%) |
Feb 03, 2003 | 6.385 | 6.400 | 6.313 | 6.320 | 258,634 | +0.01(+0.11%) |
Jan 31, 2003 | 6.277 | 6.378 | 6.277 | 6.313 | 176,581 | +0.04(+0.57%) |
Jan 30, 2003 | 6.299 | 6.363 | 6.277 | 6.277 | 202,500 | -0.03(-0.46%) |
Jan 29, 2003 | 6.284 | 6.313 | 6.226 | 6.306 | 258,773 | +0.02(+0.34%) |
Jan 28, 2003 | 6.205 | 6.291 | 6.205 | 6.284 | 277,900 | +0.08(+1.28%) |
Jan 27, 2003 | 6.262 | 6.277 | 6.161 | 6.205 | 353,162 | +0.06(+1.06%) |
Jan 24, 2003 | 6.313 | 6.313 | 6.140 | 6.140 | 362,448 | -0.14(-2.30%) |
Jan 23, 2003 | 6.190 | 6.306 | 6.169 | 6.284 | 255,308 | +0.17(+2.71%) |
Jan 22, 2003 | 6.205 | 6.241 | 6.097 | 6.118 | 209,568 | -0.01(-0.24%) |
Jan 21, 2003 | 6.133 | 6.198 | 6.082 | 6.133 | 240,338 | +0.06(+0.95%) |
Jan 17, 2003 | 6.205 | 6.241 | 6.068 | 6.075 | 247,130 | -0.14(-2.21%) |
Jan 16, 2003 | 6.299 | 6.306 | 6.147 | 6.212 | 212,895 | -0.09(-1.37%) |
Jan 15, 2003 | 6.169 | 6.299 | 6.125 | 6.299 | 393,495 | +0.13(+2.11%) |
Jan 14, 2003 | 6.147 | 6.378 | 6.097 | 6.169 | 211,925 | +0.07(+1.18%) |
Jan 13, 2003 | 6.169 | 6.205 | 6.060 | 6.097 | 367,577 | +0.00(+0.00%) |
Jan 10, 2003 | 6.190 | 6.212 | 6.068 | 6.097 | 138,187 | -0.06(-1.05%) |
Jan 09, 2003 | 6.082 | 6.212 | 6.082 | 6.161 | 192,104 | +0.10(+1.67%) |
Jan 08, 2003 | 6.075 | 6.226 | 6.060 | 6.060 | 417,058 | -0.09(-1.41%) |
Jan 07, 2003 | 6.212 | 6.277 | 6.097 | 6.147 | 436,047 | -0.14(-2.18%) |
Jan 06, 2003 | 6.277 | 6.306 | 6.133 | 6.284 | 343,321 | +0.15(+2.47%) |
Jan 03, 2003 | 6.133 | 6.205 | 6.075 | 6.133 | 266,950 | -0.06(-1.05%) |