Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 6.444 | 6.693 | 6.435 | 6.588 | 508,461 | +0.11(+1.63%) |
Mar 28, 2003 | 6.415 | 6.508 | 6.415 | 6.482 | 330,249 | +0.07(+1.05%) |
Mar 27, 2003 | 6.444 | 6.479 | 6.400 | 6.415 | 418,559 | -0.05(-0.77%) |
Mar 26, 2003 | 6.547 | 6.558 | 6.459 | 6.465 | 400,351 | -0.08(-1.25%) |
Mar 25, 2003 | 6.356 | 6.585 | 6.341 | 6.547 | 406,268 | +0.16(+2.43%) |
Mar 24, 2003 | 6.532 | 6.564 | 6.385 | 6.391 | 206,434 | -0.18(-2.68%) |
Mar 21, 2003 | 6.517 | 6.590 | 6.488 | 6.567 | 461,348 | +0.12(+1.91%) |
Mar 20, 2003 | 6.415 | 6.491 | 6.341 | 6.444 | 664,824 | +0.02(+0.37%) |
Mar 19, 2003 | 6.400 | 6.429 | 6.371 | 6.421 | 380,322 | +0.02(+0.32%) |
Mar 18, 2003 | 6.473 | 6.473 | 6.341 | 6.400 | 397,392 | -0.06(-0.91%) |
Mar 17, 2003 | 6.136 | 6.459 | 6.136 | 6.459 | 346,409 | +0.28(+4.50%) |
Mar 14, 2003 | 6.321 | 6.321 | 6.148 | 6.180 | 336,395 | -0.02(-0.38%) |
Mar 13, 2003 | 6.204 | 6.239 | 6.136 | 6.204 | 350,278 | +0.04(+0.71%) |
Mar 12, 2003 | 6.057 | 6.204 | 6.057 | 6.160 | 338,215 | +0.09(+1.45%) |
Mar 11, 2003 | 6.022 | 6.145 | 6.022 | 6.072 | 399,213 | +0.05(+0.83%) |
Mar 10, 2003 | 6.078 | 6.087 | 6.005 | 6.022 | 291,329 | -0.08(-1.39%) |
Mar 07, 2003 | 6.119 | 6.177 | 6.066 | 6.107 | 350,961 | -0.01(-0.19%) |
Mar 06, 2003 | 6.057 | 6.148 | 5.999 | 6.119 | 294,516 | +0.04(+0.68%) |
Mar 05, 2003 | 6.040 | 6.107 | 6.028 | 6.078 | 481,604 | +0.01(+0.14%) |
Mar 04, 2003 | 6.084 | 6.125 | 6.046 | 6.069 | 596,543 | -0.07(-1.19%) |
Mar 03, 2003 | 6.224 | 6.224 | 6.128 | 6.142 | 381,004 | -0.03(-0.52%) |
Feb 28, 2003 | 6.034 | 6.207 | 6.013 | 6.175 | 464,989 | +0.14(+2.28%) |
Feb 27, 2003 | 5.975 | 6.078 | 5.955 | 6.037 | 751,995 | +0.11(+1.88%) |
Feb 26, 2003 | 5.902 | 5.975 | 5.861 | 5.926 | 786,818 | +0.01(+0.20%) |
Feb 25, 2003 | 5.800 | 5.917 | 5.800 | 5.914 | 574,011 | +0.13(+2.23%) |
Feb 24, 2003 | 5.800 | 5.858 | 5.732 | 5.785 | 658,678 | -0.02(-0.40%) |
Feb 21, 2003 | 5.756 | 5.835 | 5.685 | 5.808 | 155,907 | +0.05(+0.92%) |
Feb 20, 2003 | 5.756 | 5.779 | 5.697 | 5.756 | 224,870 | -0.01(-0.15%) |
Feb 19, 2003 | 5.785 | 5.791 | 5.718 | 5.764 | 234,429 | -0.03(-0.46%) |
Feb 18, 2003 | 5.770 | 5.800 | 5.595 | 5.791 | 384,874 | +0.06(+1.13%) |
Feb 14, 2003 | 5.712 | 5.791 | 5.595 | 5.726 | 474,321 | +0.01(+0.26%) |
Feb 13, 2003 | 5.627 | 5.729 | 5.551 | 5.712 | 517,565 | +0.11(+2.04%) |
Feb 12, 2003 | 5.844 | 5.873 | 5.565 | 5.598 | 518,248 | -0.24(-4.16%) |
Feb 11, 2003 | 5.990 | 5.990 | 5.791 | 5.841 | 321,828 | -0.14(-2.30%) |
Feb 10, 2003 | 5.990 | 6.034 | 5.931 | 5.978 | 280,860 | +0.00(+0.05%) |
Feb 07, 2003 | 6.180 | 6.224 | 5.975 | 5.975 | 371,218 | -0.18(-2.86%) |
Feb 06, 2003 | 6.107 | 6.204 | 6.107 | 6.151 | 377,818 | +0.05(+0.86%) |
Feb 05, 2003 | 6.295 | 6.298 | 6.093 | 6.098 | 355,513 | -0.15(-2.44%) |
Feb 04, 2003 | 6.251 | 6.286 | 6.210 | 6.251 | 237,160 | -0.03(-0.42%) |
Feb 03, 2003 | 6.227 | 6.356 | 6.210 | 6.277 | 279,722 | +0.09(+1.52%) |
Jan 31, 2003 | 6.142 | 6.262 | 6.093 | 6.183 | 228,056 | +0.04(+0.67%) |
Jan 30, 2003 | 6.262 | 6.262 | 6.139 | 6.142 | 604,282 | -0.18(-2.92%) |
Jan 29, 2003 | 6.198 | 6.350 | 6.125 | 6.327 | 424,249 | +0.08(+1.36%) |
Jan 28, 2003 | 6.251 | 6.347 | 6.210 | 6.242 | 513,696 | -0.01(-0.14%) |
Jan 27, 2003 | 6.333 | 6.371 | 6.239 | 6.251 | 366,893 | -0.14(-2.20%) |
Jan 24, 2003 | 6.435 | 6.435 | 6.309 | 6.391 | 318,414 | -0.10(-1.58%) |
Jan 23, 2003 | 6.429 | 6.529 | 6.406 | 6.494 | 291,102 | +0.10(+1.56%) |
Jan 22, 2003 | 6.429 | 6.467 | 6.210 | 6.394 | 496,854 | -0.03(-0.46%) |
Jan 21, 2003 | 6.570 | 6.590 | 6.400 | 6.424 | 213,717 | -0.12(-1.79%) |
Jan 17, 2003 | 6.605 | 6.611 | 6.473 | 6.541 | 595,860 | -0.11(-1.63%) |
Jan 16, 2003 | 6.781 | 6.825 | 6.590 | 6.649 | 407,634 | -0.13(-1.90%) |
Jan 15, 2003 | 6.810 | 6.828 | 6.754 | 6.778 | 390,109 | -0.06(-0.90%) |
Jan 14, 2003 | 6.869 | 6.898 | 6.804 | 6.839 | 734,697 | -0.04(-0.64%) |
Jan 13, 2003 | 6.842 | 6.924 | 6.804 | 6.883 | 848,270 | +0.04(+0.64%) |
Jan 10, 2003 | 6.828 | 6.869 | 6.752 | 6.839 | 363,252 | +0.01(+0.17%) |
Jan 09, 2003 | 6.796 | 6.854 | 6.772 | 6.828 | 443,823 | +0.05(+0.69%) |
Jan 08, 2003 | 6.737 | 6.825 | 6.722 | 6.781 | 544,650 | +0.04(+0.65%) |
Jan 07, 2003 | 6.942 | 6.942 | 6.708 | 6.737 | 629,545 | -0.25(-3.64%) |
Jan 06, 2003 | 6.898 | 7.027 | 6.898 | 6.992 | 429,256 | +0.09(+1.36%) |
Jan 03, 2003 | 6.883 | 6.910 | 6.863 | 6.898 | 386,239 | +0.01(+0.21%) |