Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 5.754 | 5.754 | 5.719 | 5.725 | 763,966 | -0.06(-1.00%) |
Mar 28, 2003 | 5.778 | 5.787 | 5.766 | 5.782 | 861,509 | -0.00(-0.02%) |
Mar 27, 2003 | 5.836 | 5.836 | 5.760 | 5.784 | 497,681 | -0.07(-1.27%) |
Mar 26, 2003 | 5.843 | 5.883 | 5.809 | 5.858 | 395,511 | +0.01(+0.10%) |
Mar 25, 2003 | 5.802 | 5.868 | 5.778 | 5.853 | 532,569 | +0.05(+0.87%) |
Mar 24, 2003 | 5.787 | 5.809 | 5.758 | 5.802 | 480,238 | -0.01(-0.12%) |
Mar 21, 2003 | 5.761 | 5.815 | 5.744 | 5.809 | 607,328 | +0.06(+1.12%) |
Mar 20, 2003 | 5.758 | 5.758 | 5.709 | 5.744 | 611,956 | -0.02(-0.41%) |
Mar 19, 2003 | 5.784 | 5.784 | 5.742 | 5.768 | 264,860 | -0.02(-0.27%) |
Mar 18, 2003 | 5.751 | 5.822 | 5.737 | 5.784 | 575,288 | +0.03(+0.44%) |
Mar 17, 2003 | 5.737 | 5.774 | 5.716 | 5.758 | 451,046 | +0.01(+0.24%) |
Mar 14, 2003 | 5.761 | 5.780 | 5.730 | 5.744 | 393,375 | +0.00(+0.07%) |
Mar 13, 2003 | 5.730 | 5.749 | 5.714 | 5.740 | 529,721 | +0.03(+0.54%) |
Mar 12, 2003 | 5.730 | 5.749 | 5.705 | 5.709 | 579,560 | -0.01(-0.15%) |
Mar 11, 2003 | 5.756 | 5.787 | 5.705 | 5.718 | 529,365 | -0.01(-0.12%) |
Mar 10, 2003 | 5.743 | 5.757 | 5.708 | 5.725 | 498,749 | -0.01(-0.20%) |
Mar 07, 2003 | 5.773 | 5.784 | 5.646 | 5.736 | 591,664 | -0.03(-0.44%) |
Mar 06, 2003 | 5.751 | 5.780 | 5.712 | 5.761 | 559,625 | +0.01(+0.17%) |
Mar 05, 2003 | 5.735 | 5.766 | 5.716 | 5.751 | 609,108 | +0.02(+0.32%) |
Mar 04, 2003 | 5.735 | 5.735 | 5.695 | 5.733 | 485,933 | +0.03(+0.47%) |
Mar 03, 2003 | 5.688 | 5.716 | 5.653 | 5.707 | 741,538 | +0.12(+2.09%) |
Feb 28, 2003 | 5.618 | 5.635 | 5.577 | 5.590 | 299,036 | -0.02(-0.30%) |
Feb 27, 2003 | 5.608 | 5.653 | 5.582 | 5.607 | 264,504 | +0.03(+0.53%) |
Feb 26, 2003 | 5.631 | 5.632 | 5.562 | 5.577 | 380,203 | -0.05(-0.90%) |
Feb 25, 2003 | 5.625 | 5.673 | 5.563 | 5.628 | 514,769 | +0.02(+0.30%) |
Feb 24, 2003 | 5.688 | 5.723 | 5.611 | 5.611 | 335,703 | -0.07(-1.16%) |
Feb 21, 2003 | 5.653 | 5.742 | 5.635 | 5.677 | 1,009,959 | +0.09(+1.69%) |
Feb 20, 2003 | 5.513 | 5.596 | 5.513 | 5.583 | 419,006 | +0.06(+1.12%) |
Feb 19, 2003 | 5.546 | 5.551 | 5.497 | 5.521 | 391,595 | -0.01(-0.15%) |
Feb 18, 2003 | 5.548 | 5.565 | 5.503 | 5.530 | 362,403 | +0.01(+0.20%) |
Feb 14, 2003 | 5.506 | 5.549 | 5.471 | 5.518 | 608,752 | +0.02(+0.33%) |
Feb 13, 2003 | 5.485 | 5.548 | 5.365 | 5.500 | 829,469 | +0.04(+0.67%) |
Feb 12, 2003 | 5.573 | 5.603 | 5.400 | 5.464 | 826,977 | -0.11(-1.97%) |
Feb 11, 2003 | 5.646 | 5.655 | 5.551 | 5.573 | 569,236 | -0.04(-0.80%) |
Feb 10, 2003 | 5.709 | 5.735 | 5.576 | 5.618 | 1,103,942 | -0.14(-2.51%) |
Feb 07, 2003 | 5.892 | 5.892 | 5.763 | 5.763 | 4,035,922 | -0.07(-1.25%) |
Feb 06, 2003 | 5.837 | 5.903 | 5.822 | 5.836 | 432,534 | +0.00(+0.00%) |
Feb 05, 2003 | 5.871 | 5.913 | 5.836 | 5.836 | 289,424 | -0.03(-0.43%) |
Feb 04, 2003 | 5.906 | 5.920 | 5.857 | 5.861 | 535,773 | -0.04(-0.60%) |
Feb 03, 2003 | 5.820 | 5.931 | 5.795 | 5.896 | 631,536 | +0.10(+1.79%) |
Jan 31, 2003 | 5.736 | 5.801 | 5.725 | 5.792 | 534,705 | +0.06(+1.08%) |
Jan 30, 2003 | 5.795 | 5.840 | 5.728 | 5.730 | 621,212 | -0.05(-0.87%) |
Jan 29, 2003 | 5.830 | 5.830 | 5.774 | 5.781 | 590,952 | -0.06(-1.08%) |
Jan 28, 2003 | 5.871 | 5.912 | 5.837 | 5.844 | 603,768 | -0.02(-0.29%) |
Jan 27, 2003 | 6.039 | 6.041 | 5.836 | 5.861 | 981,835 | -0.18(-2.95%) |
Jan 24, 2003 | 6.039 | 6.062 | 5.976 | 6.039 | 817,009 | -0.01(-0.12%) |
Jan 23, 2003 | 5.997 | 6.069 | 5.997 | 6.046 | 597,004 | +0.06(+0.94%) |
Jan 22, 2003 | 6.067 | 6.067 | 5.927 | 5.990 | 622,280 | -0.09(-1.46%) |
Jan 21, 2003 | 6.156 | 6.194 | 6.077 | 6.079 | 910,992 | -0.09(-1.48%) |
Jan 17, 2003 | 6.271 | 6.271 | 6.170 | 6.170 | 292,984 | -0.10(-1.66%) |
Jan 16, 2003 | 6.264 | 6.319 | 6.250 | 6.274 | 372,727 | +0.00(+0.00%) |
Jan 15, 2003 | 6.271 | 6.337 | 6.214 | 6.274 | 662,863 | +0.02(+0.31%) |
Jan 14, 2003 | 6.236 | 6.278 | 6.211 | 6.254 | 476,678 | +0.02(+0.29%) |
Jan 13, 2003 | 6.301 | 6.320 | 6.216 | 6.236 | 596,292 | -0.06(-1.00%) |
Jan 10, 2003 | 6.299 | 6.308 | 6.261 | 6.299 | 237,805 | -0.01(-0.22%) |
Jan 09, 2003 | 6.327 | 6.341 | 6.299 | 6.313 | 466,710 | +0.00(+0.04%) |
Jan 08, 2003 | 6.284 | 6.355 | 6.249 | 6.310 | 604,836 | +0.05(+0.88%) |
Jan 07, 2003 | 6.450 | 6.450 | 6.250 | 6.256 | 835,877 | -0.19(-2.98%) |
Jan 06, 2003 | 6.249 | 6.476 | 6.249 | 6.448 | 741,182 | +0.21(+3.42%) |
Jan 03, 2003 | 6.236 | 6.313 | 6.204 | 6.235 | 522,957 | -0.02(-0.36%) |