Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 6.710 | 6.806 | 6.605 | 6.701 | 155,354 | +0.01(+0.19%) |
Mar 28, 2003 | 6.865 | 6.878 | 6.664 | 6.689 | 52,709 | -0.17(-2.51%) |
Mar 27, 2003 | 6.664 | 6.920 | 6.660 | 6.861 | 143,853 | +0.15(+2.25%) |
Mar 26, 2003 | 6.676 | 6.785 | 6.571 | 6.710 | 54,283 | +0.03(+0.50%) |
Mar 25, 2003 | 6.685 | 6.861 | 6.584 | 6.676 | 89,847 | -0.03(-0.38%) |
Mar 24, 2003 | 6.626 | 6.785 | 6.446 | 6.701 | 128,051 | +0.11(+1.65%) |
Mar 21, 2003 | 6.303 | 6.647 | 6.223 | 6.592 | 98,365 | +0.33(+5.29%) |
Mar 20, 2003 | 6.207 | 6.290 | 6.081 | 6.261 | 24,322 | +0.03(+0.54%) |
Mar 19, 2003 | 6.119 | 6.228 | 6.060 | 6.228 | 29,687 | +0.00(+0.07%) |
Mar 18, 2003 | 6.144 | 6.249 | 6.081 | 6.223 | 60,527 | +0.08(+1.30%) |
Mar 17, 2003 | 5.959 | 6.186 | 5.892 | 6.144 | 61,044 | +0.13(+2.23%) |
Mar 14, 2003 | 5.871 | 6.018 | 5.829 | 6.009 | 54,248 | +0.13(+2.28%) |
Mar 13, 2003 | 5.804 | 5.921 | 5.804 | 5.875 | 176,576 | +0.07(+1.23%) |
Mar 12, 2003 | 5.879 | 5.892 | 5.779 | 5.804 | 158,931 | -0.08(-1.35%) |
Mar 11, 2003 | 6.018 | 6.081 | 5.879 | 5.884 | 80,002 | -0.15(-2.50%) |
Mar 10, 2003 | 5.976 | 6.035 | 5.892 | 6.035 | 24,203 | +0.05(+0.84%) |
Mar 07, 2003 | 5.997 | 6.081 | 5.976 | 5.984 | 20,388 | -0.07(-1.18%) |
Mar 06, 2003 | 6.144 | 6.144 | 5.989 | 6.056 | 21,937 | -0.09(-1.50%) |
Mar 05, 2003 | 5.976 | 6.332 | 5.976 | 6.148 | 93,236 | +0.24(+4.12%) |
Mar 04, 2003 | 6.056 | 6.077 | 5.905 | 5.905 | 37,199 | -0.17(-2.83%) |
Mar 03, 2003 | 6.089 | 6.186 | 6.018 | 6.077 | 41,491 | -0.01(-0.21%) |
Feb 28, 2003 | 5.976 | 6.223 | 5.976 | 6.089 | 72,848 | +0.11(+1.89%) |
Feb 27, 2003 | 5.863 | 5.976 | 5.846 | 5.976 | 24,203 | +0.13(+2.15%) |
Feb 26, 2003 | 5.859 | 5.917 | 5.842 | 5.850 | 15,976 | -0.06(-1.06%) |
Feb 25, 2003 | 5.791 | 5.921 | 5.791 | 5.913 | 23,249 | +0.00(+0.07%) |
Feb 24, 2003 | 5.791 | 5.909 | 5.749 | 5.909 | 33,026 | +0.02(+0.28%) |
Feb 21, 2003 | 5.787 | 5.921 | 5.745 | 5.892 | 47,333 | +0.10(+1.81%) |
Feb 20, 2003 | 5.821 | 5.825 | 5.611 | 5.787 | 32,549 | -0.04(-0.65%) |
Feb 19, 2003 | 5.913 | 5.913 | 5.812 | 5.825 | 20,626 | -0.08(-1.35%) |
Feb 18, 2003 | 5.817 | 5.921 | 5.775 | 5.905 | 23,964 | +0.05(+0.90%) |
Feb 14, 2003 | 5.817 | 5.896 | 5.817 | 5.852 | 28,733 | -0.01(-0.11%) |
Feb 13, 2003 | 5.817 | 5.884 | 5.817 | 5.859 | 15,499 | +0.03(+0.43%) |
Feb 12, 2003 | 5.838 | 5.926 | 5.829 | 5.833 | 39,226 | -0.04(-0.64%) |
Feb 11, 2003 | 5.859 | 5.980 | 5.829 | 5.871 | 60,567 | -0.10(-1.62%) |
Feb 10, 2003 | 5.833 | 6.043 | 5.829 | 5.968 | 69,748 | +0.14(+2.37%) |
Feb 07, 2003 | 5.997 | 6.202 | 5.829 | 5.829 | 199,707 | -0.25(-4.07%) |
Feb 06, 2003 | 6.014 | 6.160 | 5.850 | 6.077 | 139,735 | +0.18(+3.13%) |
Feb 05, 2003 | 5.871 | 6.022 | 5.871 | 5.892 | 96,097 | -0.05(-0.85%) |
Feb 04, 2003 | 5.896 | 6.014 | 5.871 | 5.942 | 48,645 | +0.03(+0.57%) |
Feb 03, 2003 | 6.077 | 6.098 | 5.892 | 5.909 | 28,495 | -0.06(-1.05%) |
Jan 31, 2003 | 5.871 | 6.081 | 5.833 | 5.972 | 58,064 | +0.07(+1.14%) |
Jan 30, 2003 | 6.022 | 6.081 | 5.879 | 5.905 | 40,178 | -0.13(-2.09%) |
Jan 29, 2003 | 5.871 | 6.030 | 5.833 | 6.030 | 39,941 | +0.16(+2.71%) |
Jan 28, 2003 | 5.829 | 5.934 | 5.829 | 5.871 | 64,621 | +0.04(+0.65%) |
Jan 27, 2003 | 5.989 | 6.022 | 5.833 | 5.833 | 96,574 | -0.15(-2.52%) |
Jan 24, 2003 | 6.194 | 6.202 | 5.951 | 5.984 | 77,617 | -0.24(-3.91%) |
Jan 23, 2003 | 6.290 | 6.324 | 6.228 | 6.228 | 33,026 | -0.06(-1.00%) |
Jan 22, 2003 | 6.295 | 6.399 | 6.190 | 6.290 | 101,105 | -0.05(-0.79%) |
Jan 21, 2003 | 6.228 | 6.496 | 6.228 | 6.341 | 56,752 | +0.02(+0.26%) |
Jan 17, 2003 | 6.309 | 6.458 | 6.249 | 6.324 | 66,648 | +0.03(+0.54%) |
Jan 16, 2003 | 6.404 | 6.433 | 6.290 | 6.290 | 71,894 | -0.06(-0.92%) |
Jan 15, 2003 | 6.391 | 6.412 | 6.303 | 6.349 | 90,017 | +0.02(+0.26%) |
Jan 14, 2003 | 6.332 | 6.446 | 6.286 | 6.332 | 71,060 | -0.02(-0.34%) |
Jan 13, 2003 | 6.248 | 6.437 | 6.248 | 6.354 | 79,763 | +0.12(+1.89%) |
Jan 10, 2003 | 6.123 | 6.332 | 6.056 | 6.236 | 98,124 | +0.09(+1.50%) |
Jan 09, 2003 | 6.186 | 6.198 | 6.085 | 6.144 | 88,109 | -0.04(-0.68%) |
Jan 08, 2003 | 6.290 | 6.391 | 6.186 | 6.186 | 58,421 | -0.13(-1.99%) |
Jan 07, 2003 | 6.454 | 6.500 | 6.299 | 6.311 | 84,652 | -0.17(-2.59%) |
Jan 06, 2003 | 6.534 | 6.567 | 6.379 | 6.479 | 34,695 | -0.03(-0.39%) |
Jan 03, 2003 | 6.810 | 6.920 | 6.500 | 6.504 | 86,917 | -0.37(-5.39%) |