Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 6.097 | 6.217 | 6.076 | 6.132 | 211,723 | -0.18(-2.80%) |
Mar 28, 2003 | 6.358 | 6.379 | 6.259 | 6.308 | 119,183 | -0.07(-1.11%) |
Mar 27, 2003 | 6.308 | 6.386 | 6.203 | 6.379 | 147,526 | -0.06(-0.99%) |
Mar 26, 2003 | 6.471 | 6.520 | 6.421 | 6.442 | 84,462 | -0.04(-0.54%) |
Mar 25, 2003 | 6.337 | 6.534 | 6.308 | 6.478 | 254,522 | +0.13(+2.00%) |
Mar 24, 2003 | 6.386 | 6.457 | 6.259 | 6.351 | 282,298 | -0.28(-4.26%) |
Mar 21, 2003 | 6.569 | 6.668 | 6.492 | 6.633 | 233,548 | +0.22(+3.41%) |
Mar 20, 2003 | 6.358 | 6.421 | 6.266 | 6.414 | 142,849 | +0.02(+0.33%) |
Mar 19, 2003 | 6.492 | 6.492 | 6.294 | 6.393 | 194,009 | +0.01(+0.11%) |
Mar 18, 2003 | 6.351 | 6.386 | 6.174 | 6.386 | 397,230 | +0.18(+2.96%) |
Mar 17, 2003 | 5.906 | 6.238 | 5.906 | 6.203 | 989,744 | +0.26(+4.39%) |
Mar 14, 2003 | 6.068 | 6.167 | 5.941 | 5.941 | 332,607 | -0.08(-1.41%) |
Mar 13, 2003 | 5.892 | 6.026 | 5.814 | 6.026 | 327,222 | +0.20(+3.52%) |
Mar 12, 2003 | 5.857 | 5.885 | 5.694 | 5.822 | 1,124,516 | -0.16(-2.60%) |
Mar 11, 2003 | 6.033 | 6.104 | 5.941 | 5.977 | 215,975 | -0.03(-0.47%) |
Mar 10, 2003 | 6.315 | 6.315 | 6.005 | 6.005 | 78,227 | -0.30(-4.70%) |
Mar 07, 2003 | 6.287 | 6.308 | 6.280 | 6.301 | 59,379 | -0.01(-0.11%) |
Mar 06, 2003 | 6.294 | 6.393 | 6.245 | 6.308 | 71,141 | -0.11(-1.76%) |
Mar 05, 2003 | 6.351 | 6.478 | 6.337 | 6.421 | 17,572 | +0.12(+1.90%) |
Mar 04, 2003 | 6.400 | 6.407 | 6.294 | 6.301 | 9,920 | -0.06(-1.00%) |
Mar 03, 2003 | 6.478 | 6.584 | 6.365 | 6.365 | 56,828 | -0.06(-0.99%) |
Feb 28, 2003 | 6.421 | 6.457 | 6.337 | 6.428 | 327,080 | +0.11(+1.79%) |
Feb 27, 2003 | 6.224 | 6.365 | 6.224 | 6.315 | 39,822 | +0.10(+1.59%) |
Feb 26, 2003 | 6.210 | 6.315 | 6.210 | 6.217 | 68,590 | -0.17(-2.65%) |
Feb 25, 2003 | 6.330 | 6.386 | 6.217 | 6.386 | 107,704 | -0.07(-1.09%) |
Feb 24, 2003 | 6.548 | 6.562 | 6.435 | 6.457 | 38,405 | -0.15(-2.24%) |
Feb 21, 2003 | 6.520 | 6.689 | 6.520 | 6.605 | 12,754 | +0.01(+0.11%) |
Feb 20, 2003 | 6.633 | 6.654 | 6.527 | 6.598 | 44,923 | -0.01(-0.11%) |
Feb 19, 2003 | 6.647 | 6.704 | 6.598 | 6.605 | 65,897 | -0.12(-1.78%) |
Feb 18, 2003 | 6.577 | 6.894 | 6.577 | 6.725 | 202,653 | +0.02(+0.32%) |
Feb 14, 2003 | 6.513 | 6.781 | 6.513 | 6.704 | 1,965,176 | +0.22(+3.37%) |
Feb 13, 2003 | 6.450 | 6.513 | 6.358 | 6.485 | 45,490 | +0.05(+0.77%) |
Feb 12, 2003 | 6.506 | 6.584 | 6.435 | 6.435 | 18,989 | -0.18(-2.77%) |
Feb 11, 2003 | 6.562 | 6.668 | 6.534 | 6.619 | 43,790 | +0.13(+1.96%) |
Feb 10, 2003 | 6.506 | 6.577 | 6.457 | 6.492 | 113,939 | -0.07(-1.08%) |
Feb 07, 2003 | 6.704 | 6.704 | 6.513 | 6.562 | 34,437 | -0.10(-1.48%) |
Feb 06, 2003 | 6.802 | 6.802 | 6.619 | 6.661 | 119,466 | -0.07(-1.05%) |
Feb 05, 2003 | 6.816 | 6.816 | 6.732 | 6.732 | 11,479 | +0.03(+0.42%) |
Feb 04, 2003 | 6.704 | 6.824 | 6.668 | 6.704 | 70,574 | -0.25(-3.55%) |
Feb 03, 2003 | 6.979 | 6.986 | 6.802 | 6.951 | 52,434 | +0.02(+0.31%) |
Jan 31, 2003 | 6.859 | 6.972 | 6.781 | 6.929 | 51,301 | +0.13(+1.97%) |
Jan 30, 2003 | 6.795 | 6.887 | 6.704 | 6.795 | 53,001 | -0.15(-2.13%) |
Jan 29, 2003 | 6.753 | 6.972 | 6.661 | 6.943 | 90,273 | +0.08(+1.23%) |
Jan 28, 2003 | 6.704 | 6.859 | 6.704 | 6.859 | 99,342 | +0.16(+2.32%) |
Jan 27, 2003 | 6.739 | 6.929 | 6.675 | 6.704 | 93,816 | -0.22(-3.16%) |
Jan 24, 2003 | 7.042 | 7.042 | 6.880 | 6.922 | 40,389 | -0.25(-3.54%) |
Jan 23, 2003 | 7.127 | 7.240 | 6.936 | 7.176 | 114,223 | +0.16(+2.31%) |
Jan 22, 2003 | 7.035 | 7.056 | 6.901 | 7.014 | 44,782 | -0.11(-1.58%) |
Jan 21, 2003 | 7.190 | 7.233 | 7.127 | 7.127 | 42,939 | -0.16(-2.13%) |
Jan 17, 2003 | 7.346 | 7.367 | 7.282 | 7.282 | 19,840 | -0.24(-3.19%) |
Jan 16, 2003 | 7.515 | 7.536 | 7.444 | 7.522 | 31,319 | -0.01(-0.09%) |
Jan 15, 2003 | 7.621 | 7.649 | 7.409 | 7.529 | 62,071 | -0.09(-1.20%) |
Jan 14, 2003 | 7.593 | 7.628 | 7.515 | 7.621 | 39,963 | +0.08(+1.12%) |
Jan 13, 2003 | 7.571 | 7.642 | 7.487 | 7.536 | 37,413 | +0.06(+0.75%) |
Jan 10, 2003 | 7.367 | 7.515 | 7.310 | 7.480 | 67,881 | +0.02(+0.28%) |
Jan 09, 2003 | 7.332 | 7.466 | 7.310 | 7.459 | 79,927 | +0.16(+2.13%) |
Jan 08, 2003 | 7.381 | 7.395 | 7.240 | 7.303 | 54,844 | -0.23(-3.09%) |
Jan 07, 2003 | 7.480 | 7.614 | 7.416 | 7.536 | 35,429 | -0.18(-2.38%) |
Jan 06, 2003 | 7.466 | 7.734 | 7.466 | 7.720 | 179,129 | +0.23(+3.01%) |
Jan 03, 2003 | 7.501 | 7.536 | 7.388 | 7.494 | 20,690 | +0.16(+2.12%) |