Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 6.250 | 6.250 | 6.206 | 6.233 | 31,182 | +0.03(+0.42%) |
Mar 28, 2003 | 6.228 | 6.228 | 6.193 | 6.206 | 11,922 | -0.01(-0.14%) |
Mar 27, 2003 | 6.224 | 6.228 | 6.206 | 6.215 | 10,317 | +0.03(+0.49%) |
Mar 26, 2003 | 6.211 | 6.250 | 6.185 | 6.185 | 34,391 | -0.06(-0.98%) |
Mar 25, 2003 | 6.263 | 6.263 | 6.206 | 6.246 | 53,192 | +0.03(+0.56%) |
Mar 24, 2003 | 6.233 | 6.281 | 6.211 | 6.211 | 20,405 | +0.01(+0.14%) |
Mar 21, 2003 | 6.215 | 6.215 | 6.158 | 6.202 | 38,519 | +0.03(+0.49%) |
Mar 20, 2003 | 6.246 | 6.246 | 6.171 | 6.171 | 14,215 | -0.03(-0.49%) |
Mar 19, 2003 | 6.302 | 6.302 | 6.189 | 6.202 | 47,919 | -0.06(-0.91%) |
Mar 18, 2003 | 6.259 | 6.294 | 6.198 | 6.259 | 46,543 | +0.04(+0.70%) |
Mar 17, 2003 | 6.259 | 6.281 | 6.193 | 6.215 | 61,217 | -0.00(-0.07%) |
Mar 14, 2003 | 6.237 | 6.237 | 6.193 | 6.219 | 33,016 | -0.00(-0.07%) |
Mar 13, 2003 | 6.281 | 6.294 | 6.198 | 6.224 | 46,314 | -0.03(-0.56%) |
Mar 12, 2003 | 6.346 | 6.346 | 6.259 | 6.259 | 30,952 | -0.04(-0.69%) |
Mar 11, 2003 | 6.320 | 6.363 | 6.294 | 6.302 | 25,450 | +0.01(+0.14%) |
Mar 10, 2003 | 6.298 | 6.298 | 6.259 | 6.294 | 28,889 | +0.04(+0.63%) |
Mar 07, 2003 | 6.272 | 6.281 | 6.202 | 6.254 | 65,115 | +0.03(+0.42%) |
Mar 06, 2003 | 6.228 | 6.237 | 6.219 | 6.228 | 19,718 | +0.01(+0.14%) |
Mar 05, 2003 | 6.302 | 6.324 | 6.219 | 6.219 | 28,201 | -0.07(-1.04%) |
Mar 04, 2003 | 6.263 | 6.285 | 6.224 | 6.285 | 35,767 | +0.07(+1.05%) |
Mar 03, 2003 | 6.215 | 6.228 | 6.211 | 6.219 | 25,679 | +0.01(+0.21%) |
Feb 28, 2003 | 6.215 | 6.237 | 6.185 | 6.206 | 18,113 | +0.05(+0.85%) |
Feb 27, 2003 | 6.224 | 6.224 | 6.154 | 6.154 | 22,240 | -0.03(-0.42%) |
Feb 26, 2003 | 6.198 | 6.198 | 6.180 | 6.180 | 22,698 | -0.01(-0.21%) |
Feb 25, 2003 | 6.237 | 6.237 | 6.176 | 6.193 | 30,494 | -0.06(-0.98%) |
Feb 24, 2003 | 6.237 | 6.254 | 6.180 | 6.254 | 43,563 | +0.06(+0.99%) |
Feb 21, 2003 | 6.193 | 6.193 | 6.158 | 6.193 | 9,171 | +0.02(+0.35%) |
Feb 20, 2003 | 6.211 | 6.233 | 6.150 | 6.171 | 25,908 | -0.04(-0.63%) |
Feb 19, 2003 | 6.193 | 6.211 | 6.128 | 6.211 | 57,549 | +0.07(+1.06%) |
Feb 18, 2003 | 6.163 | 6.163 | 6.119 | 6.145 | 27,513 | +0.03(+0.43%) |
Feb 14, 2003 | 6.171 | 6.171 | 6.106 | 6.119 | 10,088 | -0.03(-0.43%) |
Feb 13, 2003 | 6.145 | 6.145 | 6.132 | 6.145 | 24,303 | +0.01(+0.21%) |
Feb 12, 2003 | 6.215 | 6.215 | 6.132 | 6.132 | 26,137 | -0.06(-0.99%) |
Feb 11, 2003 | 6.202 | 6.206 | 6.150 | 6.193 | 41,958 | -0.01(-0.14%) |
Feb 10, 2003 | 6.132 | 6.206 | 6.132 | 6.202 | 23,386 | +0.10(+1.57%) |
Feb 07, 2003 | 6.141 | 6.150 | 6.080 | 6.106 | 54,339 | -0.03(-0.57%) |
Feb 06, 2003 | 6.150 | 6.150 | 6.124 | 6.141 | 4,585 | +0.00(+0.07%) |
Feb 05, 2003 | 6.119 | 6.150 | 6.110 | 6.137 | 26,367 | +0.03(+0.43%) |
Feb 04, 2003 | 6.106 | 6.115 | 6.067 | 6.110 | 15,361 | +0.04(+0.72%) |
Feb 03, 2003 | 6.106 | 6.115 | 6.062 | 6.067 | 31,411 | -0.05(-0.86%) |
Jan 31, 2003 | 6.115 | 6.119 | 6.067 | 6.119 | 11,463 | +0.04(+0.65%) |
Jan 30, 2003 | 6.089 | 6.110 | 6.062 | 6.080 | 15,591 | +0.00(+0.00%) |
Jan 29, 2003 | 6.102 | 6.102 | 6.054 | 6.080 | 30,723 | +0.02(+0.36%) |
Jan 28, 2003 | 6.110 | 6.115 | 6.058 | 6.058 | 53,880 | -0.05(-0.86%) |
Jan 27, 2003 | 6.106 | 6.115 | 6.084 | 6.110 | 30,723 | +0.03(+0.43%) |
Jan 24, 2003 | 6.080 | 6.084 | 6.080 | 6.084 | 14,444 | +0.00(+0.07%) |
Jan 23, 2003 | 6.106 | 6.106 | 6.067 | 6.080 | 44,709 | -0.03(-0.43%) |
Jan 22, 2003 | 6.071 | 6.106 | 6.071 | 6.106 | 46,085 | +0.00(+0.00%) |
Jan 21, 2003 | 6.167 | 6.167 | 6.106 | 6.106 | 17,883 | -0.04(-0.64%) |
Jan 17, 2003 | 6.128 | 6.150 | 6.106 | 6.145 | 18,571 | +0.02(+0.28%) |
Jan 16, 2003 | 6.150 | 6.163 | 6.106 | 6.128 | 41,041 | -0.02(-0.28%) |
Jan 15, 2003 | 6.137 | 6.145 | 6.084 | 6.145 | 20,176 | +0.02(+0.36%) |
Jan 14, 2003 | 6.150 | 6.150 | 6.106 | 6.124 | 47,460 | +0.02(+0.29%) |
Jan 13, 2003 | 6.180 | 6.180 | 6.084 | 6.106 | 80,477 | -0.07(-1.20%) |
Jan 10, 2003 | 6.171 | 6.193 | 6.150 | 6.180 | 63,281 | +0.02(+0.35%) |
Jan 09, 2003 | 6.193 | 6.193 | 6.137 | 6.158 | 41,041 | -0.01(-0.21%) |
Jan 08, 2003 | 6.228 | 6.237 | 6.171 | 6.171 | 37,143 | -0.03(-0.56%) |
Jan 07, 2003 | 6.202 | 6.224 | 6.198 | 6.206 | 75,433 | +0.01(+0.14%) |
Jan 06, 2003 | 6.176 | 6.198 | 6.171 | 6.198 | 23,845 | +0.03(+0.42%) |
Jan 03, 2003 | 6.154 | 6.171 | 6.128 | 6.171 | 22,698 | +0.02(+0.35%) |