Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 7.051 | 7.051 | 6.979 | 7.022 | 34,541 | +0.00(+0.00%) |
Mar 28, 2003 | 7.051 | 7.051 | 6.809 | 7.022 | 19,376 | -0.03(-0.40%) |
Mar 27, 2003 | 6.723 | 7.051 | 6.552 | 7.051 | 63,466 | +0.26(+3.77%) |
Mar 26, 2003 | 6.908 | 7.051 | 6.716 | 6.794 | 21,623 | -0.06(-0.83%) |
Mar 25, 2003 | 6.552 | 6.851 | 6.552 | 6.851 | 8,143 | +0.24(+3.55%) |
Mar 24, 2003 | 6.695 | 6.766 | 6.474 | 6.616 | 25,695 | -0.16(-2.42%) |
Mar 21, 2003 | 6.702 | 6.873 | 6.695 | 6.780 | 73,294 | +0.01(+0.21%) |
Mar 20, 2003 | 6.908 | 6.908 | 6.702 | 6.766 | 26,397 | -0.07(-1.04%) |
Mar 19, 2003 | 7.051 | 7.051 | 6.752 | 6.837 | 33,839 | -0.21(-3.03%) |
Mar 18, 2003 | 7.015 | 7.051 | 6.908 | 7.051 | 35,383 | +0.07(+1.02%) |
Mar 17, 2003 | 6.923 | 6.979 | 6.908 | 6.979 | 33,137 | +0.09(+1.34%) |
Mar 14, 2003 | 6.887 | 6.908 | 6.766 | 6.887 | 110,223 | +0.05(+0.73%) |
Mar 13, 2003 | 6.517 | 6.837 | 6.495 | 6.837 | 54,760 | +0.11(+1.69%) |
Mar 12, 2003 | 6.723 | 6.801 | 6.638 | 6.723 | 25,133 | -0.04(-0.63%) |
Mar 11, 2003 | 6.873 | 6.873 | 6.709 | 6.766 | 29,065 | -0.10(-1.45%) |
Mar 10, 2003 | 6.552 | 6.873 | 6.552 | 6.866 | 46,195 | +0.18(+2.66%) |
Mar 07, 2003 | 6.987 | 6.987 | 6.410 | 6.687 | 29,767 | -0.33(-4.67%) |
Mar 06, 2003 | 7.015 | 7.079 | 6.972 | 7.015 | 31,873 | -0.07(-1.01%) |
Mar 05, 2003 | 6.979 | 7.115 | 6.837 | 7.086 | 108,117 | +0.01(+0.20%) |
Mar 04, 2003 | 7.101 | 7.464 | 7.036 | 7.072 | 110,784 | +0.02(+0.30%) |
Mar 03, 2003 | 6.381 | 7.115 | 6.381 | 7.051 | 120,473 | +0.67(+10.49%) |
Feb 28, 2003 | 5.918 | 6.381 | 5.911 | 6.381 | 41,281 | +0.46(+7.82%) |
Feb 27, 2003 | 5.619 | 5.925 | 5.619 | 5.918 | 9,126 | +0.23(+4.00%) |
Feb 26, 2003 | 5.769 | 5.854 | 5.484 | 5.690 | 21,342 | -0.14(-2.44%) |
Feb 25, 2003 | 6.004 | 6.011 | 5.683 | 5.833 | 19,376 | -0.16(-2.73%) |
Feb 24, 2003 | 5.876 | 6.054 | 5.769 | 5.997 | 24,993 | +0.01(+0.12%) |
Feb 21, 2003 | 5.911 | 6.054 | 5.733 | 5.990 | 32,575 | +0.08(+1.33%) |
Feb 20, 2003 | 5.868 | 5.947 | 5.826 | 5.911 | 17,270 | +0.11(+1.84%) |
Feb 19, 2003 | 5.797 | 6.032 | 5.719 | 5.804 | 28,363 | +0.00(+0.00%) |
Feb 18, 2003 | 5.662 | 5.804 | 5.662 | 5.804 | 8,565 | +0.07(+1.24%) |
Feb 14, 2003 | 5.876 | 5.975 | 5.733 | 5.733 | 42,685 | -0.14(-2.42%) |
Feb 13, 2003 | 5.626 | 5.911 | 5.591 | 5.876 | 35,804 | +0.18(+3.13%) |
Feb 12, 2003 | 5.648 | 5.698 | 5.598 | 5.698 | 22,746 | +0.10(+1.78%) |
Feb 11, 2003 | 5.484 | 5.598 | 5.484 | 5.598 | 57,428 | +0.04(+0.77%) |
Feb 10, 2003 | 5.555 | 5.690 | 5.413 | 5.555 | 23,308 | -0.07(-1.27%) |
Feb 07, 2003 | 5.648 | 5.790 | 5.541 | 5.626 | 17,270 | -0.01(-0.13%) |
Feb 06, 2003 | 5.698 | 5.698 | 5.491 | 5.633 | 33,558 | -0.13(-2.23%) |
Feb 05, 2003 | 5.057 | 5.769 | 5.057 | 5.762 | 48,161 | +0.67(+13.15%) |
Feb 04, 2003 | 4.914 | 5.128 | 4.907 | 5.092 | 16,989 | +0.11(+2.14%) |
Feb 03, 2003 | 4.957 | 5.099 | 4.943 | 4.985 | 7,863 | +0.05(+1.01%) |
Jan 31, 2003 | 4.708 | 4.935 | 4.629 | 4.935 | 31,733 | +0.22(+4.68%) |
Jan 30, 2003 | 4.757 | 4.772 | 4.665 | 4.715 | 13,198 | -0.06(-1.19%) |
Jan 29, 2003 | 4.992 | 4.992 | 4.772 | 4.772 | 19,798 | -0.25(-4.96%) |
Jan 28, 2003 | 5.099 | 5.121 | 4.914 | 5.021 | 10,952 | -0.05(-0.98%) |
Jan 27, 2003 | 5.128 | 5.192 | 5.071 | 5.071 | 14,883 | -0.12(-2.33%) |
Jan 24, 2003 | 5.163 | 5.192 | 5.078 | 5.192 | 11,513 | +0.06(+1.11%) |
Jan 23, 2003 | 5.256 | 5.256 | 5.114 | 5.135 | 16,147 | -0.19(-3.61%) |
Jan 22, 2003 | 5.484 | 5.505 | 5.327 | 5.327 | 26,818 | -0.16(-2.98%) |
Jan 21, 2003 | 5.377 | 5.498 | 5.270 | 5.491 | 18,113 | +0.22(+4.19%) |
Jan 17, 2003 | 5.199 | 5.270 | 5.199 | 5.270 | 9,407 | +0.04(+0.68%) |
Jan 16, 2003 | 5.085 | 5.235 | 5.085 | 5.235 | 22,044 | +0.08(+1.52%) |
Jan 15, 2003 | 5.541 | 5.541 | 5.007 | 5.156 | 58,832 | -0.44(-7.89%) |
Jan 14, 2003 | 5.747 | 5.747 | 5.555 | 5.598 | 70,907 | -0.19(-3.20%) |
Jan 13, 2003 | 5.883 | 5.940 | 5.747 | 5.783 | 39,736 | -0.13(-2.17%) |
Jan 10, 2003 | 6.203 | 6.203 | 5.876 | 5.911 | 44,931 | -0.22(-3.60%) |
Jan 09, 2003 | 6.125 | 6.232 | 6.089 | 6.132 | 47,599 | -0.01(-0.12%) |
Jan 08, 2003 | 5.918 | 6.196 | 5.918 | 6.139 | 69,644 | +0.19(+3.23%) |
Jan 07, 2003 | 5.698 | 6.082 | 5.698 | 5.947 | 54,198 | +0.18(+3.09%) |
Jan 06, 2003 | 5.306 | 5.769 | 5.306 | 5.769 | 32,013 | +0.53(+10.05%) |
Jan 03, 2003 | 4.964 | 5.527 | 4.964 | 5.242 | 36,226 | +0.31(+6.21%) |