Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 6.923 | 6.923 | 6.718 | 6.733 | 1,245,212 | -0.22(-3.21%) |
Mar 28, 2003 | 6.945 | 7.074 | 6.921 | 6.956 | 1,235,319 | +0.01(+0.08%) |
Mar 27, 2003 | 6.947 | 7.028 | 6.819 | 6.951 | 1,251,222 | -0.04(-0.51%) |
Mar 26, 2003 | 7.013 | 7.067 | 6.891 | 6.986 | 1,362,147 | +0.05(+0.70%) |
Mar 25, 2003 | 6.844 | 7.026 | 6.818 | 6.938 | 1,236,967 | +0.06(+0.87%) |
Mar 24, 2003 | 7.013 | 7.078 | 6.789 | 6.878 | 2,159,771 | -0.27(-3.83%) |
Mar 21, 2003 | 6.941 | 7.151 | 6.906 | 7.151 | 3,557,763 | +0.25(+3.64%) |
Mar 20, 2003 | 6.441 | 6.938 | 6.414 | 6.900 | 5,132,586 | +0.52(+8.11%) |
Mar 19, 2003 | 6.394 | 6.488 | 6.334 | 6.383 | 2,479,579 | -0.01(-0.18%) |
Mar 18, 2003 | 6.368 | 6.506 | 6.225 | 6.394 | 4,340,221 | +0.16(+2.49%) |
Mar 17, 2003 | 5.822 | 6.238 | 5.816 | 6.238 | 1,355,299 | +0.34(+5.82%) |
Mar 14, 2003 | 5.899 | 6.105 | 5.876 | 5.895 | 1,191,988 | -0.01(-0.22%) |
Mar 13, 2003 | 5.588 | 5.923 | 5.580 | 5.908 | 1,794,386 | +0.37(+6.60%) |
Mar 12, 2003 | 5.646 | 5.738 | 5.400 | 5.543 | 3,155,617 | -0.13(-2.31%) |
Mar 11, 2003 | 5.783 | 5.906 | 5.644 | 5.674 | 1,554,388 | -0.16(-2.79%) |
Mar 10, 2003 | 5.874 | 5.918 | 5.769 | 5.837 | 727,728 | -0.06(-1.02%) |
Mar 07, 2003 | 5.681 | 5.910 | 5.653 | 5.897 | 1,248,790 | +0.11(+1.85%) |
Mar 06, 2003 | 5.766 | 5.801 | 5.625 | 5.790 | 1,798,386 | -0.04(-0.61%) |
Mar 05, 2003 | 5.824 | 5.904 | 5.756 | 5.826 | 1,115,458 | -0.03(-0.58%) |
Mar 04, 2003 | 5.766 | 5.934 | 5.644 | 5.859 | 2,264,250 | +0.06(+0.97%) |
Mar 03, 2003 | 6.047 | 6.075 | 5.801 | 5.803 | 2,158,117 | -0.23(-3.85%) |
Feb 28, 2003 | 5.972 | 6.118 | 5.953 | 6.036 | 1,147,191 | +0.04(+0.59%) |
Feb 27, 2003 | 6.066 | 6.066 | 5.893 | 6.000 | 2,137,851 | -0.05(-0.81%) |
Feb 26, 2003 | 6.004 | 6.141 | 5.955 | 6.049 | 1,982,385 | +0.02(+0.31%) |
Feb 25, 2003 | 6.086 | 6.113 | 5.850 | 6.030 | 2,242,650 | -0.12(-1.98%) |
Feb 24, 2003 | 6.028 | 6.176 | 5.966 | 6.152 | 2,531,448 | +0.12(+1.96%) |
Feb 21, 2003 | 5.895 | 6.049 | 5.711 | 6.034 | 6,053,822 | +0.07(+1.16%) |
Feb 20, 2003 | 6.347 | 6.384 | 5.897 | 5.964 | 5,792,491 | -0.40(-6.30%) |
Feb 19, 2003 | 6.527 | 6.551 | 6.308 | 6.366 | 2,179,717 | -0.15(-2.36%) |
Feb 18, 2003 | 6.416 | 6.598 | 6.377 | 6.519 | 1,425,322 | +0.15(+2.42%) |
Feb 14, 2003 | 6.356 | 6.512 | 6.193 | 6.366 | 1,861,853 | -0.01(-0.15%) |
Feb 13, 2003 | 6.544 | 6.544 | 6.261 | 6.375 | 1,815,453 | -0.13(-1.96%) |
Feb 12, 2003 | 6.641 | 6.743 | 6.478 | 6.503 | 960,793 | -0.13(-1.92%) |
Feb 11, 2003 | 6.848 | 6.915 | 6.555 | 6.630 | 1,626,654 | -0.18(-2.67%) |
Feb 10, 2003 | 6.508 | 6.842 | 6.461 | 6.812 | 3,019,444 | +0.33(+5.12%) |
Feb 07, 2003 | 6.431 | 6.512 | 6.422 | 6.480 | 1,678,921 | +0.10(+1.50%) |
Feb 06, 2003 | 6.238 | 6.527 | 6.234 | 6.384 | 1,667,987 | -0.03(-0.50%) |
Feb 05, 2003 | 6.308 | 6.491 | 6.283 | 6.416 | 1,777,320 | +0.12(+1.88%) |
Feb 04, 2003 | 6.272 | 6.300 | 6.159 | 6.298 | 1,407,456 | +0.01(+0.09%) |
Feb 03, 2003 | 6.317 | 6.319 | 6.159 | 6.293 | 776,794 | -0.01(-0.18%) |
Jan 31, 2003 | 6.133 | 6.362 | 6.107 | 6.304 | 1,149,858 | +0.12(+1.88%) |
Jan 30, 2003 | 6.324 | 6.409 | 6.161 | 6.188 | 846,767 | -0.14(-2.16%) |
Jan 29, 2003 | 6.259 | 6.381 | 6.026 | 6.324 | 1,721,854 | +0.01(+0.15%) |
Jan 28, 2003 | 6.188 | 6.341 | 6.124 | 6.315 | 1,983,985 | +0.16(+2.65%) |
Jan 27, 2003 | 6.452 | 6.454 | 6.105 | 6.152 | 5,039,963 | -0.36(-5.58%) |
Jan 24, 2003 | 6.767 | 6.786 | 6.471 | 6.516 | 2,746,646 | -0.21(-3.07%) |
Jan 23, 2003 | 6.960 | 7.050 | 6.645 | 6.722 | 2,215,183 | -0.12(-1.81%) |
Jan 22, 2003 | 6.684 | 6.896 | 6.583 | 6.846 | 2,123,451 | +0.14(+2.13%) |
Jan 21, 2003 | 6.660 | 6.919 | 6.422 | 6.703 | 4,177,036 | -0.09(-1.35%) |
Jan 17, 2003 | 7.313 | 7.378 | 6.754 | 6.795 | 8,383,672 | -0.72(-9.63%) |
Jan 16, 2003 | 7.538 | 7.635 | 7.472 | 7.519 | 2,883,712 | -0.05(-0.64%) |
Jan 15, 2003 | 7.575 | 7.740 | 7.453 | 7.568 | 3,450,108 | +0.02(+0.30%) |
Jan 14, 2003 | 7.326 | 7.569 | 7.256 | 7.545 | 2,604,514 | +0.21(+2.81%) |
Jan 13, 2003 | 7.384 | 7.474 | 7.303 | 7.339 | 1,529,588 | +0.00(+0.05%) |
Jan 10, 2003 | 7.069 | 7.478 | 6.984 | 7.335 | 3,059,444 | +0.24(+3.36%) |
Jan 09, 2003 | 6.684 | 7.159 | 6.666 | 7.097 | 2,415,449 | +0.45(+6.71%) |
Jan 08, 2003 | 6.703 | 6.720 | 6.589 | 6.651 | 2,001,052 | -0.09(-1.34%) |
Jan 07, 2003 | 6.803 | 6.902 | 6.713 | 6.741 | 2,876,512 | -0.06(-0.86%) |
Jan 06, 2003 | 6.793 | 6.984 | 6.728 | 6.799 | 2,554,381 | -0.00(-0.06%) |
Jan 03, 2003 | 6.609 | 7.011 | 6.598 | 6.803 | 7,365,546 | +0.52(+8.20%) |