Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 7.049 | 7.049 | 6.978 | 7.021 | 34,547 | +0.00(+0.00%) |
Mar 28, 2003 | 7.049 | 7.049 | 6.807 | 7.021 | 19,380 | -0.03(-0.40%) |
Mar 27, 2003 | 6.722 | 7.049 | 6.551 | 7.049 | 63,477 | +0.26(+3.77%) |
Mar 26, 2003 | 6.907 | 7.049 | 6.715 | 6.793 | 21,627 | -0.06(-0.83%) |
Mar 25, 2003 | 6.551 | 6.850 | 6.551 | 6.850 | 8,145 | +0.23(+3.55%) |
Mar 24, 2003 | 6.693 | 6.765 | 6.473 | 6.615 | 25,699 | -0.16(-2.42%) |
Mar 21, 2003 | 6.701 | 6.871 | 6.693 | 6.779 | 73,307 | +0.01(+0.21%) |
Mar 20, 2003 | 6.907 | 6.907 | 6.701 | 6.765 | 26,401 | -0.07(-1.04%) |
Mar 19, 2003 | 7.049 | 7.049 | 6.750 | 6.836 | 33,845 | -0.21(-3.03%) |
Mar 18, 2003 | 7.014 | 7.049 | 6.907 | 7.049 | 35,389 | +0.07(+1.02%) |
Mar 17, 2003 | 6.921 | 6.978 | 6.907 | 6.978 | 33,142 | +0.09(+1.34%) |
Mar 14, 2003 | 6.886 | 6.907 | 6.765 | 6.886 | 110,242 | +0.05(+0.73%) |
Mar 13, 2003 | 6.515 | 6.836 | 6.494 | 6.836 | 54,770 | +0.11(+1.69%) |
Mar 12, 2003 | 6.722 | 6.800 | 6.636 | 6.722 | 25,138 | -0.04(-0.63%) |
Mar 11, 2003 | 6.871 | 6.871 | 6.708 | 6.765 | 29,070 | -0.10(-1.45%) |
Mar 10, 2003 | 6.551 | 6.871 | 6.551 | 6.864 | 46,203 | +0.18(+2.66%) |
Mar 07, 2003 | 6.985 | 6.985 | 6.409 | 6.686 | 29,772 | -0.33(-4.67%) |
Mar 06, 2003 | 7.014 | 7.078 | 6.971 | 7.014 | 31,878 | -0.07(-1.01%) |
Mar 05, 2003 | 6.978 | 7.114 | 6.836 | 7.085 | 108,135 | +0.01(+0.20%) |
Mar 04, 2003 | 7.099 | 7.462 | 7.035 | 7.071 | 110,804 | +0.02(+0.30%) |
Mar 03, 2003 | 6.380 | 7.114 | 6.380 | 7.049 | 120,494 | +0.67(+10.49%) |
Feb 28, 2003 | 5.917 | 6.380 | 5.910 | 6.380 | 41,288 | +0.46(+7.82%) |
Feb 27, 2003 | 5.618 | 5.924 | 5.618 | 5.917 | 9,128 | +0.23(+4.00%) |
Feb 26, 2003 | 5.768 | 5.853 | 5.483 | 5.689 | 21,346 | -0.14(-2.44%) |
Feb 25, 2003 | 6.003 | 6.010 | 5.682 | 5.832 | 19,380 | -0.16(-2.73%) |
Feb 24, 2003 | 5.875 | 6.053 | 5.768 | 5.996 | 24,997 | +0.01(+0.12%) |
Feb 21, 2003 | 5.910 | 6.053 | 5.732 | 5.988 | 32,581 | +0.08(+1.33%) |
Feb 20, 2003 | 5.867 | 5.946 | 5.825 | 5.910 | 17,273 | +0.11(+1.84%) |
Feb 19, 2003 | 5.796 | 6.031 | 5.718 | 5.803 | 28,368 | +0.00(+0.00%) |
Feb 18, 2003 | 5.661 | 5.803 | 5.661 | 5.803 | 8,566 | +0.07(+1.24%) |
Feb 14, 2003 | 5.875 | 5.974 | 5.732 | 5.732 | 42,692 | -0.14(-2.42%) |
Feb 13, 2003 | 5.625 | 5.910 | 5.590 | 5.875 | 35,811 | +0.18(+3.13%) |
Feb 12, 2003 | 5.647 | 5.697 | 5.597 | 5.697 | 22,750 | +0.10(+1.78%) |
Feb 11, 2003 | 5.483 | 5.597 | 5.483 | 5.597 | 57,438 | +0.04(+0.77%) |
Feb 10, 2003 | 5.554 | 5.689 | 5.412 | 5.554 | 23,312 | -0.07(-1.27%) |
Feb 07, 2003 | 5.647 | 5.789 | 5.540 | 5.625 | 17,273 | -0.01(-0.13%) |
Feb 06, 2003 | 5.697 | 5.697 | 5.490 | 5.632 | 33,564 | -0.13(-2.22%) |
Feb 05, 2003 | 5.056 | 5.768 | 5.056 | 5.761 | 48,169 | +0.67(+13.15%) |
Feb 04, 2003 | 4.913 | 5.127 | 4.906 | 5.091 | 16,992 | +0.11(+2.14%) |
Feb 03, 2003 | 4.956 | 5.098 | 4.942 | 4.984 | 7,864 | +0.05(+1.01%) |
Jan 31, 2003 | 4.707 | 4.935 | 4.628 | 4.935 | 31,738 | +0.22(+4.68%) |
Jan 30, 2003 | 4.757 | 4.771 | 4.664 | 4.714 | 13,200 | -0.06(-1.19%) |
Jan 29, 2003 | 4.992 | 4.992 | 4.771 | 4.771 | 19,801 | -0.25(-4.96%) |
Jan 28, 2003 | 5.098 | 5.120 | 4.913 | 5.020 | 10,954 | -0.05(-0.98%) |
Jan 27, 2003 | 5.127 | 5.191 | 5.070 | 5.070 | 14,886 | -0.12(-2.33%) |
Jan 24, 2003 | 5.162 | 5.191 | 5.077 | 5.191 | 11,515 | +0.06(+1.11%) |
Jan 23, 2003 | 5.255 | 5.255 | 5.113 | 5.134 | 16,150 | -0.19(-3.61%) |
Jan 22, 2003 | 5.483 | 5.504 | 5.326 | 5.326 | 26,823 | -0.16(-2.98%) |
Jan 21, 2003 | 5.376 | 5.497 | 5.269 | 5.490 | 18,116 | +0.22(+4.19%) |
Jan 17, 2003 | 5.198 | 5.269 | 5.198 | 5.269 | 9,409 | +0.04(+0.68%) |
Jan 16, 2003 | 5.084 | 5.234 | 5.084 | 5.234 | 22,048 | +0.08(+1.52%) |
Jan 15, 2003 | 5.540 | 5.540 | 5.006 | 5.155 | 58,842 | -0.44(-7.89%) |
Jan 14, 2003 | 5.746 | 5.746 | 5.554 | 5.597 | 70,920 | -0.19(-3.20%) |
Jan 13, 2003 | 5.882 | 5.939 | 5.746 | 5.782 | 39,743 | -0.13(-2.17%) |
Jan 10, 2003 | 6.202 | 6.202 | 5.875 | 5.910 | 44,939 | -0.22(-3.60%) |
Jan 09, 2003 | 6.124 | 6.231 | 6.088 | 6.131 | 47,607 | -0.01(-0.12%) |
Jan 08, 2003 | 5.917 | 6.195 | 5.917 | 6.138 | 69,656 | +0.19(+3.23%) |
Jan 07, 2003 | 5.697 | 6.081 | 5.697 | 5.946 | 54,208 | +0.18(+3.09%) |
Jan 06, 2003 | 5.305 | 5.768 | 5.305 | 5.768 | 32,019 | +0.53(+10.05%) |
Jan 03, 2003 | 4.963 | 5.526 | 4.963 | 5.241 | 36,232 | +0.31(+6.20%) |