Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 6.617 | 6.755 | 6.610 | 6.718 | 226,636 | -0.01(-0.11%) |
Mar 28, 2003 | 6.523 | 6.755 | 6.523 | 6.726 | 172,917 | +0.22(+3.46%) |
Mar 27, 2003 | 6.363 | 6.610 | 6.182 | 6.501 | 114,781 | +0.01(+0.11%) |
Mar 26, 2003 | 6.675 | 6.776 | 6.465 | 6.494 | 74,494 | -0.01(-0.11%) |
Mar 25, 2003 | 6.487 | 6.675 | 6.436 | 6.501 | 154,535 | -0.09(-1.43%) |
Mar 24, 2003 | 6.479 | 6.726 | 6.472 | 6.595 | 143,911 | -0.12(-1.83%) |
Mar 21, 2003 | 6.704 | 6.849 | 6.668 | 6.718 | 329,354 | -0.03(-0.43%) |
Mar 20, 2003 | 6.436 | 6.791 | 6.436 | 6.747 | 413,245 | +0.25(+3.79%) |
Mar 19, 2003 | 6.334 | 6.631 | 6.334 | 6.501 | 659,382 | +0.13(+2.05%) |
Mar 18, 2003 | 6.378 | 6.450 | 6.320 | 6.371 | 196,409 | -0.04(-0.68%) |
Mar 17, 2003 | 6.320 | 6.530 | 6.298 | 6.414 | 169,102 | -0.03(-0.45%) |
Mar 14, 2003 | 6.421 | 6.501 | 6.327 | 6.443 | 103,307 | -0.01(-0.22%) |
Mar 13, 2003 | 6.342 | 6.566 | 6.233 | 6.458 | 191,376 | +0.04(+0.68%) |
Mar 12, 2003 | 6.450 | 6.508 | 6.160 | 6.414 | 427,156 | -0.09(-1.45%) |
Mar 11, 2003 | 6.458 | 6.559 | 6.450 | 6.508 | 116,867 | -0.05(-0.77%) |
Mar 10, 2003 | 6.588 | 6.624 | 6.508 | 6.559 | 114,246 | -0.10(-1.52%) |
Mar 07, 2003 | 6.740 | 6.762 | 6.639 | 6.660 | 234,977 | -0.04(-0.65%) |
Mar 06, 2003 | 6.668 | 6.798 | 6.602 | 6.704 | 443,048 | -0.02(-0.32%) |
Mar 05, 2003 | 6.458 | 6.733 | 6.458 | 6.726 | 237,047 | +0.12(+1.87%) |
Mar 04, 2003 | 6.595 | 6.660 | 6.501 | 6.602 | 117,143 | +0.02(+0.33%) |
Mar 03, 2003 | 6.740 | 6.921 | 6.581 | 6.581 | 454,501 | -0.13(-1.93%) |
Feb 28, 2003 | 6.653 | 6.842 | 6.573 | 6.710 | 207,795 | -0.01(-0.12%) |
Feb 27, 2003 | 6.581 | 6.791 | 6.559 | 6.718 | 298,861 | +0.16(+2.43%) |
Feb 26, 2003 | 6.450 | 6.610 | 6.450 | 6.559 | 215,108 | +0.07(+1.13%) |
Feb 25, 2003 | 6.523 | 6.552 | 6.421 | 6.486 | 276,784 | -0.04(-0.68%) |
Feb 24, 2003 | 6.378 | 6.552 | 6.305 | 6.530 | 365,367 | +0.20(+3.09%) |
Feb 21, 2003 | 6.342 | 6.342 | 6.284 | 6.334 | 88,030 | +0.00(+0.00%) |
Feb 20, 2003 | 6.327 | 6.378 | 6.305 | 6.334 | 178,958 | -0.01(-0.23%) |
Feb 19, 2003 | 6.443 | 6.479 | 6.313 | 6.349 | 86,512 | -0.09(-1.46%) |
Feb 18, 2003 | 6.458 | 6.479 | 6.385 | 6.443 | 49,396 | +0.04(+0.68%) |
Feb 14, 2003 | 6.450 | 6.545 | 6.392 | 6.400 | 51,741 | -0.05(-0.79%) |
Feb 13, 2003 | 6.349 | 6.559 | 6.349 | 6.450 | 94,929 | +0.07(+1.02%) |
Feb 12, 2003 | 6.450 | 6.595 | 6.363 | 6.385 | 57,812 | -0.04(-0.56%) |
Feb 11, 2003 | 6.378 | 6.458 | 6.342 | 6.421 | 43,601 | +0.04(+0.57%) |
Feb 10, 2003 | 6.429 | 6.487 | 6.320 | 6.385 | 68,023 | -0.07(-1.12%) |
Feb 07, 2003 | 6.450 | 6.465 | 6.305 | 6.458 | 47,464 | -0.02(-0.34%) |
Feb 06, 2003 | 6.458 | 6.552 | 6.458 | 6.479 | 99,344 | -0.05(-0.78%) |
Feb 05, 2003 | 6.479 | 6.602 | 6.472 | 6.530 | 58,088 | +0.01(+0.22%) |
Feb 04, 2003 | 6.631 | 6.653 | 6.414 | 6.516 | 137,426 | -0.17(-2.60%) |
Feb 03, 2003 | 6.559 | 6.740 | 6.559 | 6.689 | 276,232 | +0.06(+0.87%) |
Jan 31, 2003 | 6.436 | 6.668 | 6.400 | 6.631 | 97,964 | +0.13(+2.01%) |
Jan 30, 2003 | 6.530 | 6.566 | 6.443 | 6.501 | 96,417 | +0.00(+0.00%) |
Jan 29, 2003 | 6.443 | 6.552 | 6.443 | 6.501 | 108,313 | +0.09(+1.36%) |
Jan 28, 2003 | 6.523 | 6.639 | 6.414 | 6.414 | 444,842 | -0.09(-1.34%) |
Jan 27, 2003 | 6.487 | 6.573 | 6.479 | 6.501 | 170,127 | -0.02(-0.33%) |
Jan 24, 2003 | 6.682 | 6.682 | 6.508 | 6.523 | 192,204 | -0.11(-1.64%) |
Jan 23, 2003 | 6.668 | 6.668 | 6.581 | 6.631 | 35,322 | +0.06(+0.88%) |
Jan 22, 2003 | 6.530 | 6.660 | 6.530 | 6.573 | 86,236 | +0.04(+0.67%) |
Jan 21, 2003 | 6.595 | 6.595 | 6.523 | 6.530 | 31,735 | -0.02(-0.33%) |
Jan 17, 2003 | 6.552 | 6.552 | 6.501 | 6.552 | 119,765 | +0.03(+0.44%) |
Jan 16, 2003 | 6.436 | 6.581 | 6.436 | 6.523 | 78,233 | -0.04(-0.55%) |
Jan 15, 2003 | 6.523 | 6.617 | 6.523 | 6.559 | 110,382 | +0.00(+0.00%) |
Jan 14, 2003 | 6.516 | 6.610 | 6.436 | 6.559 | 73,404 | +0.06(+0.89%) |
Jan 13, 2003 | 6.595 | 6.595 | 6.472 | 6.501 | 120,041 | -0.01(-0.22%) |
Jan 10, 2003 | 6.487 | 6.624 | 6.429 | 6.516 | 285,891 | -0.01(-0.22%) |
Jan 09, 2003 | 6.711 | 6.776 | 6.501 | 6.530 | 366,056 | -0.17(-2.49%) |
Jan 08, 2003 | 6.414 | 6.791 | 6.414 | 6.697 | 1,457,880 | +0.18(+2.78%) |
Jan 07, 2003 | 6.197 | 6.552 | 6.095 | 6.516 | 151,224 | +0.22(+3.45%) |
Jan 06, 2003 | 6.088 | 6.320 | 6.088 | 6.298 | 199,792 | +0.12(+1.88%) |
Jan 03, 2003 | 6.015 | 6.197 | 6.015 | 6.182 | 146,671 | +0.03(+0.47%) |