Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 6.760 | 6.950 | 6.720 | 6.720 | 73,600 | -0.16(-2.33%) |
Mar 28, 2003 | 6.960 | 7.100 | 6.850 | 6.880 | 82,578 | -0.11(-1.57%) |
Mar 27, 2003 | 7.030 | 7.200 | 6.970 | 6.990 | 96,310 | -0.26(-3.59%) |
Mar 26, 2003 | 7.050 | 7.290 | 6.910 | 7.250 | 61,365 | +0.30(+4.32%) |
Mar 25, 2003 | 6.750 | 7.090 | 6.550 | 6.950 | 44,871 | +0.25(+3.73%) |
Mar 24, 2003 | 7.190 | 7.190 | 6.580 | 6.700 | 46,319 | -0.48(-6.69%) |
Mar 21, 2003 | 7.420 | 7.420 | 7.010 | 7.180 | 51,771 | +0.14(+1.99%) |
Mar 20, 2003 | 6.820 | 7.310 | 6.810 | 7.040 | 90,994 | +0.25(+3.68%) |
Mar 19, 2003 | 6.650 | 6.850 | 6.520 | 6.790 | 97,017 | +0.24(+3.66%) |
Mar 18, 2003 | 6.500 | 6.640 | 6.450 | 6.550 | 125,925 | +0.11(+1.71%) |
Mar 17, 2003 | 6.500 | 6.570 | 6.430 | 6.440 | 48,700 | -0.08(-1.23%) |
Mar 14, 2003 | 6.490 | 6.600 | 6.450 | 6.520 | 75,946 | +0.02(+0.31%) |
Mar 13, 2003 | 6.420 | 6.530 | 6.370 | 6.500 | 28,700 | +0.00(+0.00%) |
Mar 12, 2003 | 6.360 | 6.500 | 6.340 | 6.500 | 3,880,000 | +0.09(+1.40%) |
Mar 11, 2003 | 6.480 | 6.480 | 6.300 | 6.410 | 30,600 | +0.02(+0.31%) |
Mar 10, 2003 | 6.300 | 6.450 | 6.300 | 6.390 | 57,900 | +0.04(+0.63%) |
Mar 07, 2003 | 6.310 | 6.390 | 6.220 | 6.350 | 12,990 | -0.04(-0.63%) |
Mar 06, 2003 | 6.360 | 6.400 | 6.290 | 6.390 | 80,800 | +0.01(+0.16%) |
Mar 05, 2003 | 6.390 | 6.390 | 6.340 | 6.380 | 19,800 | -0.11(-1.69%) |
Mar 04, 2003 | 6.400 | 6.550 | 6.300 | 6.490 | 58,100 | +0.12(+1.88%) |
Mar 03, 2003 | 6.250 | 6.600 | 6.250 | 6.370 | 97,600 | +0.07(+1.11%) |
Feb 28, 2003 | 6.380 | 6.450 | 6.250 | 6.300 | 99,200 | -0.20(-3.08%) |
Feb 27, 2003 | 6.360 | 6.500 | 6.310 | 6.500 | 49,900 | +0.14(+2.20%) |
Feb 26, 2003 | 6.480 | 6.480 | 6.290 | 6.360 | 53,700 | -0.04(-0.63%) |
Feb 25, 2003 | 6.210 | 6.520 | 6.150 | 6.400 | 74,300 | +0.14(+2.24%) |
Feb 24, 2003 | 6.450 | 6.460 | 6.180 | 6.260 | 35,000 | -0.23(-3.54%) |
Feb 21, 2003 | 6.330 | 6.520 | 6.280 | 6.490 | 36,800 | +0.14(+2.22%) |
Feb 20, 2003 | 6.380 | 6.430 | 6.180 | 6.349 | 31,100 | -0.02(-0.33%) |
Feb 19, 2003 | 6.290 | 6.370 | 6.100 | 6.370 | 85,600 | +0.07(+1.11%) |
Feb 18, 2003 | 6.110 | 6.300 | 6.100 | 6.300 | 99,700 | +0.05(+0.80%) |
Feb 14, 2003 | 6.390 | 6.390 | 6.090 | 6.250 | 79,500 | -0.13(-2.04%) |
Feb 13, 2003 | 6.150 | 6.530 | 6.130 | 6.380 | 124,700 | +0.12(+1.92%) |
Feb 12, 2003 | 6.290 | 6.370 | 6.250 | 6.260 | 59,700 | +0.01(+0.16%) |
Feb 11, 2003 | 6.550 | 6.550 | 6.250 | 6.250 | 73,500 | -0.20(-3.10%) |
Feb 10, 2003 | 6.360 | 6.470 | 6.320 | 6.450 | 161,000 | +0.05(+0.78%) |
Feb 07, 2003 | 6.460 | 6.500 | 6.360 | 6.400 | 81,900 | -0.05(-0.78%) |
Feb 06, 2003 | 6.380 | 6.500 | 6.380 | 6.450 | 26,500 | +0.05(+0.78%) |
Feb 05, 2003 | 6.500 | 6.600 | 6.400 | 6.400 | 46,500 | +0.02(+0.31%) |
Feb 04, 2003 | 6.550 | 6.710 | 6.380 | 6.380 | 298,800 | -0.15(-2.30%) |
Feb 03, 2003 | 6.700 | 6.790 | 6.490 | 6.530 | 211,500 | -0.01(-0.15%) |
Jan 31, 2003 | 6.500 | 6.780 | 6.350 | 6.540 | 71,000 | +0.00(+0.00%) |
Jan 30, 2003 | 6.750 | 6.900 | 6.540 | 6.540 | 54,586 | -0.21(-3.11%) |
Jan 29, 2003 | 6.740 | 6.800 | 6.570 | 6.750 | 154,300 | +0.17(+2.58%) |
Jan 28, 2003 | 6.580 | 6.600 | 6.520 | 6.580 | 33,400 | +0.00(+0.00%) |
Jan 27, 2003 | 6.690 | 6.700 | 6.580 | 6.580 | 99,800 | -0.10(-1.50%) |
Jan 24, 2003 | 6.730 | 6.790 | 6.640 | 6.680 | 64,500 | -0.09(-1.33%) |
Jan 23, 2003 | 6.500 | 6.790 | 6.410 | 6.770 | 295,500 | +0.42(+6.61%) |
Jan 22, 2003 | 6.940 | 7.000 | 6.180 | 6.350 | 795,800 | -0.46(-6.75%) |
Jan 21, 2003 | 6.840 | 7.030 | 6.620 | 6.810 | 74,300 | -0.23(-3.27%) |
Jan 17, 2003 | 6.870 | 7.200 | 6.610 | 7.040 | 88,800 | +0.18(+2.62%) |
Jan 16, 2003 | 6.900 | 7.050 | 6.500 | 6.860 | 198,800 | -0.02(-0.31%) |
Jan 15, 2003 | 7.150 | 7.400 | 6.850 | 6.881 | 325,900 | -0.37(-5.09%) |
Jan 14, 2003 | 7.360 | 7.500 | 7.150 | 7.250 | 246,000 | -0.18(-2.42%) |
Jan 13, 2003 | 7.160 | 7.450 | 7.020 | 7.430 | 643,000 | +0.42(+5.99%) |
Jan 10, 2003 | 6.590 | 7.100 | 6.570 | 7.010 | 452,800 | +0.39(+5.89%) |
Jan 09, 2003 | 6.490 | 6.750 | 6.450 | 6.620 | 158,900 | +0.23(+3.58%) |
Jan 08, 2003 | 6.490 | 6.580 | 6.300 | 6.391 | 375,700 | +0.02(+0.35%) |
Jan 07, 2003 | 6.040 | 6.400 | 5.950 | 6.369 | 495,800 | +0.42(+7.04%) |
Jan 06, 2003 | 5.940 | 6.000 | 5.610 | 5.950 | 926,400 | -0.44(-6.89%) |
Jan 03, 2003 | 6.460 | 6.480 | 6.250 | 6.390 | 222,600 | -0.02(-0.31%) |