Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 6.057 | 6.143 | 6.057 | 6.135 | 79,568 | +0.08(+1.36%) |
Mar 28, 2003 | 6.031 | 6.053 | 6.018 | 6.053 | 50,424 | +0.03(+0.50%) |
Mar 27, 2003 | 6.048 | 6.048 | 6.009 | 6.022 | 40,478 | -0.02(-0.36%) |
Mar 26, 2003 | 6.035 | 6.048 | 6.022 | 6.044 | 24,518 | -0.00(-0.07%) |
Mar 25, 2003 | 6.035 | 6.053 | 6.009 | 6.048 | 68,234 | +0.00(+0.00%) |
Mar 24, 2003 | 5.983 | 6.057 | 5.983 | 6.048 | 52,043 | +0.05(+0.87%) |
Mar 21, 2003 | 6.014 | 6.014 | 5.975 | 5.996 | 121,897 | -0.03(-0.43%) |
Mar 20, 2003 | 6.031 | 6.031 | 6.014 | 6.022 | 15,497 | -0.01(-0.14%) |
Mar 19, 2003 | 6.027 | 6.053 | 6.022 | 6.031 | 40,246 | +0.00(+0.00%) |
Mar 18, 2003 | 6.048 | 6.053 | 6.027 | 6.031 | 27,525 | -0.01(-0.14%) |
Mar 17, 2003 | 6.044 | 6.057 | 6.022 | 6.040 | 100,617 | -0.05(-0.78%) |
Mar 14, 2003 | 6.096 | 6.096 | 6.074 | 6.087 | 9,252 | +0.03(+0.57%) |
Mar 13, 2003 | 6.053 | 6.096 | 6.022 | 6.053 | 60,833 | -0.06(-0.99%) |
Mar 12, 2003 | 6.113 | 6.113 | 6.079 | 6.113 | 28,450 | +0.00(+0.00%) |
Mar 11, 2003 | 6.083 | 6.113 | 6.083 | 6.113 | 37,933 | +0.03(+0.50%) |
Mar 10, 2003 | 6.031 | 6.083 | 6.031 | 6.083 | 27,062 | +0.03(+0.57%) |
Mar 07, 2003 | 6.022 | 6.048 | 6.022 | 6.048 | 31,919 | +0.02(+0.36%) |
Mar 06, 2003 | 6.057 | 6.057 | 6.027 | 6.027 | 7,633 | -0.03(-0.57%) |
Mar 05, 2003 | 6.070 | 6.074 | 6.014 | 6.061 | 57,826 | -0.01(-0.14%) |
Mar 04, 2003 | 6.053 | 6.079 | 6.048 | 6.070 | 52,737 | +0.01(+0.14%) |
Mar 03, 2003 | 6.053 | 6.061 | 6.014 | 6.061 | 45,566 | +0.01(+0.14%) |
Feb 28, 2003 | 6.040 | 6.061 | 6.040 | 6.053 | 42,791 | +0.02(+0.36%) |
Feb 27, 2003 | 6.014 | 6.044 | 6.014 | 6.031 | 20,123 | +0.03(+0.58%) |
Feb 26, 2003 | 5.936 | 5.996 | 5.936 | 5.996 | 26,831 | +0.06(+1.09%) |
Feb 25, 2003 | 5.932 | 5.962 | 5.932 | 5.932 | 29,838 | +0.00(+0.00%) |
Feb 24, 2003 | 5.945 | 5.979 | 5.923 | 5.932 | 62,220 | +0.00(+0.07%) |
Feb 21, 2003 | 6.018 | 6.061 | 5.927 | 5.927 | 65,921 | -0.12(-1.93%) |
Feb 20, 2003 | 6.031 | 6.057 | 6.031 | 6.044 | 25,443 | +0.01(+0.22%) |
Feb 19, 2003 | 5.966 | 6.048 | 5.945 | 6.031 | 48,573 | +0.03(+0.50%) |
Feb 18, 2003 | 6.005 | 6.009 | 5.945 | 6.001 | 44,410 | -0.01(-0.14%) |
Feb 14, 2003 | 5.966 | 6.009 | 5.945 | 6.009 | 42,791 | +0.01(+0.14%) |
Feb 13, 2003 | 6.040 | 6.040 | 5.953 | 6.001 | 35,852 | -0.03(-0.50%) |
Feb 12, 2003 | 6.053 | 6.057 | 5.966 | 6.031 | 43,022 | -0.02(-0.29%) |
Feb 11, 2003 | 6.057 | 6.057 | 6.022 | 6.048 | 45,798 | +0.03(+0.50%) |
Feb 10, 2003 | 5.983 | 6.027 | 5.923 | 6.018 | 26,831 | +0.01(+0.22%) |
Feb 07, 2003 | 5.927 | 6.009 | 5.927 | 6.005 | 15,728 | +0.08(+1.31%) |
Feb 06, 2003 | 5.901 | 5.988 | 5.901 | 5.927 | 20,123 | -0.01(-0.15%) |
Feb 05, 2003 | 5.888 | 5.940 | 5.888 | 5.936 | 9,020 | +0.05(+0.88%) |
Feb 04, 2003 | 5.867 | 5.923 | 5.867 | 5.884 | 7,633 | +0.00(+0.00%) |
Feb 03, 2003 | 5.880 | 5.897 | 5.880 | 5.884 | 5,319 | +0.02(+0.29%) |
Jan 31, 2003 | 5.867 | 5.880 | 5.867 | 5.867 | 46,954 | -0.00(-0.07%) |
Jan 30, 2003 | 5.867 | 5.871 | 5.841 | 5.871 | 20,586 | +0.00(+0.07%) |
Jan 29, 2003 | 5.871 | 5.875 | 5.854 | 5.867 | 34,464 | +0.04(+0.67%) |
Jan 28, 2003 | 5.811 | 5.845 | 5.811 | 5.828 | 45,566 | -0.00(-0.07%) |
Jan 27, 2003 | 5.815 | 5.832 | 5.815 | 5.832 | 14,572 | +0.01(+0.15%) |
Jan 24, 2003 | 5.811 | 5.824 | 5.802 | 5.824 | 29,144 | +0.01(+0.15%) |
Jan 23, 2003 | 5.780 | 5.815 | 5.780 | 5.815 | 41,634 | +0.00(+0.00%) |
Jan 22, 2003 | 5.806 | 5.824 | 5.785 | 5.815 | 32,382 | +0.00(+0.00%) |
Jan 21, 2003 | 5.789 | 5.828 | 5.789 | 5.815 | 32,845 | +0.00(+0.07%) |
Jan 17, 2003 | 5.806 | 5.811 | 5.785 | 5.811 | 30,763 | -0.01(-0.22%) |
Jan 16, 2003 | 5.836 | 5.836 | 5.802 | 5.824 | 14,340 | +0.01(+0.15%) |
Jan 15, 2003 | 5.785 | 5.815 | 5.772 | 5.815 | 37,239 | -0.02(-0.37%) |
Jan 14, 2003 | 5.815 | 5.858 | 5.772 | 5.836 | 39,321 | -0.02(-0.37%) |
Jan 13, 2003 | 5.906 | 5.910 | 5.858 | 5.858 | 18,735 | -0.05(-0.81%) |
Jan 10, 2003 | 5.897 | 5.979 | 5.897 | 5.906 | 37,933 | -0.03(-0.58%) |
Jan 09, 2003 | 5.966 | 5.966 | 5.906 | 5.940 | 63,377 | -0.04(-0.65%) |
Jan 08, 2003 | 5.940 | 5.988 | 5.880 | 5.979 | 28,450 | +0.04(+0.66%) |
Jan 07, 2003 | 5.919 | 5.988 | 5.914 | 5.940 | 52,968 | -0.01(-0.22%) |
Jan 06, 2003 | 5.927 | 5.966 | 5.927 | 5.953 | 14,803 | +0.01(+0.15%) |
Jan 03, 2003 | 5.983 | 5.983 | 5.897 | 5.945 | 45,335 | -0.03(-0.51%) |