Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 6.010 | 6.096 | 5.976 | 6.057 | 101,616 | +0.06(+1.00%) |
Mar 28, 2003 | 5.963 | 6.079 | 5.963 | 5.997 | 133,385 | +0.04(+0.65%) |
Mar 27, 2003 | 5.972 | 5.972 | 5.920 | 5.959 | 61,203 | -0.01(-0.14%) |
Mar 26, 2003 | 5.967 | 5.993 | 5.967 | 5.967 | 74,051 | -0.08(-1.27%) |
Mar 25, 2003 | 6.074 | 6.126 | 6.015 | 6.045 | 150,906 | -0.01(-0.21%) |
Mar 24, 2003 | 6.074 | 6.087 | 6.057 | 6.057 | 70,780 | -0.02(-0.28%) |
Mar 21, 2003 | 6.074 | 6.100 | 6.062 | 6.074 | 119,369 | +0.01(+0.14%) |
Mar 20, 2003 | 6.053 | 6.160 | 6.040 | 6.066 | 47,654 | +0.03(+0.50%) |
Mar 19, 2003 | 6.079 | 6.117 | 5.993 | 6.036 | 79,424 | -0.04(-0.70%) |
Mar 18, 2003 | 6.015 | 6.079 | 5.993 | 6.079 | 165,622 | +0.02(+0.35%) |
Mar 17, 2003 | 6.164 | 6.164 | 5.993 | 6.057 | 148,336 | -0.06(-1.05%) |
Mar 14, 2003 | 6.164 | 6.164 | 6.079 | 6.122 | 49,990 | -0.01(-0.14%) |
Mar 13, 2003 | 6.173 | 6.216 | 6.130 | 6.130 | 103,718 | -0.09(-1.38%) |
Mar 12, 2003 | 6.164 | 6.293 | 6.147 | 6.216 | 94,141 | +0.01(+0.14%) |
Mar 11, 2003 | 6.207 | 6.211 | 6.122 | 6.207 | 55,129 | +0.08(+1.26%) |
Mar 10, 2003 | 6.164 | 6.203 | 6.079 | 6.130 | 156,512 | -0.08(-1.24%) |
Mar 07, 2003 | 6.199 | 6.207 | 6.122 | 6.207 | 96,243 | +0.00(+0.07%) |
Mar 06, 2003 | 6.053 | 6.203 | 6.036 | 6.203 | 158,848 | +0.17(+2.77%) |
Mar 05, 2003 | 5.993 | 6.053 | 5.993 | 6.036 | 64,707 | +0.00(+0.00%) |
Mar 04, 2003 | 6.036 | 6.040 | 6.015 | 6.036 | 67,043 | +0.03(+0.57%) |
Mar 03, 2003 | 5.989 | 6.053 | 5.963 | 6.002 | 34,105 | +0.01(+0.14%) |
Feb 28, 2003 | 5.993 | 6.045 | 5.950 | 5.993 | 56,998 | -0.04(-0.64%) |
Feb 27, 2003 | 6.049 | 6.049 | 5.993 | 6.032 | 45,084 | -0.02(-0.28%) |
Feb 26, 2003 | 6.023 | 6.049 | 6.015 | 6.049 | 37,142 | +0.02(+0.28%) |
Feb 25, 2003 | 5.925 | 6.032 | 5.925 | 6.032 | 170,061 | +0.11(+1.81%) |
Feb 24, 2003 | 5.873 | 6.015 | 5.873 | 5.925 | 218,416 | +0.06(+1.02%) |
Feb 21, 2003 | 5.886 | 5.950 | 5.822 | 5.865 | 202,298 | -0.06(-0.94%) |
Feb 20, 2003 | 5.950 | 5.950 | 5.865 | 5.920 | 185,712 | -0.03(-0.43%) |
Feb 19, 2003 | 5.963 | 5.985 | 5.865 | 5.946 | 178,938 | -0.05(-0.79%) |
Feb 18, 2003 | 6.057 | 6.057 | 5.886 | 5.993 | 80,358 | -0.02(-0.36%) |
Feb 14, 2003 | 6.019 | 6.057 | 5.950 | 6.015 | 55,830 | -0.02(-0.35%) |
Feb 13, 2003 | 5.976 | 6.045 | 5.972 | 6.036 | 37,142 | +0.04(+0.64%) |
Feb 12, 2003 | 5.967 | 6.036 | 5.967 | 5.997 | 94,841 | +0.03(+0.43%) |
Feb 11, 2003 | 5.972 | 6.015 | 5.967 | 5.972 | 142,262 | +0.00(+0.00%) |
Feb 10, 2003 | 6.040 | 6.040 | 5.967 | 5.972 | 94,141 | -0.09(-1.41%) |
Feb 07, 2003 | 6.057 | 6.074 | 6.040 | 6.057 | 25,696 | +0.00(+0.00%) |
Feb 06, 2003 | 6.053 | 6.057 | 5.997 | 6.057 | 38,076 | +0.03(+0.43%) |
Feb 05, 2003 | 5.967 | 6.032 | 5.963 | 6.032 | 54,195 | +0.06(+1.08%) |
Feb 04, 2003 | 5.963 | 5.985 | 5.963 | 5.967 | 36,441 | +0.00(+0.07%) |
Feb 03, 2003 | 5.937 | 5.963 | 5.937 | 5.963 | 66,342 | +0.07(+1.16%) |
Jan 31, 2003 | 5.959 | 5.967 | 5.886 | 5.895 | 107,456 | -0.06(-1.08%) |
Jan 30, 2003 | 5.946 | 5.967 | 5.946 | 5.959 | 31,068 | -0.02(-0.36%) |
Jan 29, 2003 | 5.950 | 5.985 | 5.946 | 5.980 | 58,867 | +0.03(+0.50%) |
Jan 28, 2003 | 5.993 | 5.993 | 5.950 | 5.950 | 119,369 | -0.04(-0.71%) |
Jan 27, 2003 | 5.989 | 5.993 | 5.959 | 5.993 | 157,680 | +0.02(+0.29%) |
Jan 24, 2003 | 5.993 | 6.010 | 5.976 | 5.976 | 86,665 | -0.02(-0.29%) |
Jan 23, 2003 | 6.002 | 6.006 | 5.993 | 5.993 | 109,091 | +0.00(+0.00%) |
Jan 22, 2003 | 5.942 | 6.006 | 5.942 | 5.993 | 145,299 | +0.02(+0.29%) |
Jan 21, 2003 | 5.980 | 6.002 | 5.950 | 5.976 | 110,726 | -0.00(-0.07%) |
Jan 17, 2003 | 5.989 | 5.993 | 5.950 | 5.980 | 96,009 | -0.01(-0.14%) |
Jan 16, 2003 | 5.972 | 5.989 | 5.933 | 5.989 | 116,333 | -0.00(-0.07%) |
Jan 15, 2003 | 5.993 | 6.015 | 5.950 | 5.993 | 67,977 | +0.01(+0.14%) |
Jan 14, 2003 | 5.993 | 6.002 | 5.976 | 5.985 | 57,932 | -0.01(-0.14%) |
Jan 13, 2003 | 6.036 | 6.036 | 5.955 | 5.993 | 38,544 | -0.04(-0.71%) |
Jan 10, 2003 | 5.997 | 6.036 | 5.976 | 6.036 | 52,793 | +0.00(+0.07%) |
Jan 09, 2003 | 6.023 | 6.036 | 5.989 | 6.032 | 27,097 | +0.01(+0.21%) |
Jan 08, 2003 | 6.032 | 6.032 | 6.015 | 6.019 | 64,707 | +0.00(+0.00%) |
Jan 07, 2003 | 6.100 | 6.122 | 6.015 | 6.019 | 62,137 | -0.09(-1.47%) |
Jan 06, 2003 | 6.092 | 6.109 | 6.079 | 6.109 | 6,774 | +0.03(+0.49%) |
Jan 03, 2003 | 6.092 | 6.092 | 6.079 | 6.079 | 38,076 | -0.01(-0.14%) |