Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 7.022 | 7.062 | 6.977 | 7.005 | 489,249 | -0.07(-0.99%) |
Mar 28, 2003 | 7.071 | 7.090 | 7.045 | 7.075 | 512,462 | +0.06(+0.92%) |
Mar 27, 2003 | 7.022 | 7.063 | 6.961 | 7.011 | 408,442 | -0.03(-0.43%) |
Mar 26, 2003 | 7.033 | 7.071 | 7.009 | 7.041 | 726,086 | +0.14(+2.03%) |
Mar 25, 2003 | 6.895 | 6.967 | 6.852 | 6.901 | 834,515 | +0.23(+3.49%) |
Mar 24, 2003 | 6.774 | 6.835 | 6.668 | 6.668 | 801,604 | -0.43(-6.12%) |
Mar 21, 2003 | 6.999 | 7.137 | 6.994 | 7.103 | 773,983 | +0.21(+3.04%) |
Mar 20, 2003 | 6.863 | 6.931 | 6.820 | 6.893 | 835,396 | +0.05(+0.66%) |
Mar 19, 2003 | 6.855 | 6.886 | 6.787 | 6.848 | 1,144,813 | +0.09(+1.34%) |
Mar 18, 2003 | 6.850 | 6.852 | 6.721 | 6.757 | 713,745 | +0.02(+0.31%) |
Mar 17, 2003 | 6.483 | 6.789 | 6.481 | 6.736 | 699,053 | +0.23(+3.55%) |
Mar 14, 2003 | 6.502 | 6.572 | 6.447 | 6.506 | 704,930 | -0.03(-0.46%) |
Mar 13, 2003 | 6.432 | 6.553 | 6.377 | 6.536 | 1,018,754 | +0.29(+4.66%) |
Mar 12, 2003 | 6.275 | 6.300 | 6.182 | 6.245 | 1,897,640 | -0.18(-2.74%) |
Mar 11, 2003 | 6.362 | 6.462 | 6.362 | 6.421 | 575,345 | +0.05(+0.80%) |
Mar 10, 2003 | 6.371 | 6.424 | 6.347 | 6.370 | 622,066 | -0.17(-2.63%) |
Mar 07, 2003 | 6.479 | 6.595 | 6.447 | 6.542 | 584,748 | -0.15(-2.26%) |
Mar 06, 2003 | 6.721 | 6.767 | 6.685 | 6.693 | 405,209 | -0.06(-0.84%) |
Mar 05, 2003 | 6.740 | 6.759 | 6.708 | 6.750 | 764,286 | +0.06(+0.90%) |
Mar 04, 2003 | 6.804 | 6.804 | 6.661 | 6.689 | 680,835 | +0.05(+0.77%) |
Mar 03, 2003 | 6.735 | 6.742 | 6.632 | 6.638 | 481,609 | -0.01(-0.11%) |
Feb 28, 2003 | 6.719 | 6.725 | 6.627 | 6.646 | 924,725 | +0.06(+0.86%) |
Feb 27, 2003 | 6.538 | 6.610 | 6.479 | 6.589 | 439,589 | +0.05(+0.69%) |
Feb 26, 2003 | 6.579 | 6.619 | 6.544 | 6.544 | 596,502 | -0.05(-0.69%) |
Feb 25, 2003 | 6.559 | 6.589 | 6.493 | 6.589 | 755,765 | -0.06(-0.88%) |
Feb 24, 2003 | 6.702 | 6.708 | 6.613 | 6.648 | 1,128,652 | -0.04(-0.57%) |
Feb 21, 2003 | 6.612 | 6.706 | 6.598 | 6.685 | 1,121,893 | +0.16(+2.37%) |
Feb 20, 2003 | 6.598 | 6.617 | 6.523 | 6.530 | 364,953 | +0.01(+0.15%) |
Feb 19, 2003 | 6.636 | 6.636 | 6.504 | 6.521 | 360,545 | -0.14(-2.07%) |
Feb 18, 2003 | 6.693 | 6.759 | 6.642 | 6.659 | 690,238 | +0.06(+0.89%) |
Feb 14, 2003 | 6.534 | 6.699 | 6.532 | 6.600 | 646,161 | +0.17(+2.68%) |
Feb 13, 2003 | 6.447 | 6.453 | 6.330 | 6.428 | 832,752 | +0.16(+2.56%) |
Feb 12, 2003 | 6.239 | 6.286 | 6.207 | 6.268 | 720,797 | -0.02(-0.36%) |
Feb 11, 2003 | 6.300 | 6.341 | 6.271 | 6.290 | 582,985 | +0.02(+0.33%) |
Feb 10, 2003 | 6.239 | 6.285 | 6.213 | 6.269 | 955,872 | -0.06(-1.02%) |
Feb 07, 2003 | 6.387 | 6.387 | 6.311 | 6.334 | 310,298 | -0.02(-0.39%) |
Feb 06, 2003 | 6.417 | 6.445 | 6.315 | 6.358 | 438,120 | -0.16(-2.47%) |
Feb 05, 2003 | 6.517 | 6.572 | 6.481 | 6.519 | 532,738 | +0.05(+0.70%) |
Feb 04, 2003 | 6.532 | 6.538 | 6.409 | 6.474 | 601,791 | -0.13(-2.03%) |
Feb 03, 2003 | 6.581 | 6.634 | 6.574 | 6.608 | 464,860 | -0.06(-0.85%) |
Jan 31, 2003 | 6.500 | 6.687 | 6.500 | 6.665 | 585,335 | +0.16(+2.53%) |
Jan 30, 2003 | 6.555 | 6.595 | 6.500 | 6.500 | 655,564 | +0.01(+0.17%) |
Jan 29, 2003 | 6.489 | 6.561 | 6.436 | 6.489 | 557,714 | -0.19(-2.80%) |
Jan 28, 2003 | 6.702 | 6.727 | 6.615 | 6.676 | 483,372 | +0.14(+2.20%) |
Jan 27, 2003 | 6.666 | 6.674 | 6.502 | 6.532 | 473,087 | -0.10(-1.57%) |
Jan 24, 2003 | 6.742 | 6.752 | 6.561 | 6.636 | 1,234,729 | +0.10(+1.59%) |
Jan 23, 2003 | 6.642 | 6.644 | 6.485 | 6.532 | 849,501 | -0.11(-1.71%) |
Jan 22, 2003 | 6.685 | 6.731 | 6.646 | 6.646 | 1,019,636 | -0.13(-1.87%) |
Jan 21, 2003 | 6.793 | 6.806 | 6.731 | 6.772 | 1,314,067 | -0.17(-2.50%) |
Jan 17, 2003 | 7.007 | 7.007 | 6.931 | 6.946 | 1,359,025 | -0.12(-1.76%) |
Jan 16, 2003 | 7.005 | 7.086 | 6.986 | 7.071 | 1,174,491 | +0.05(+0.65%) |
Jan 15, 2003 | 7.048 | 7.067 | 6.997 | 7.026 | 1,016,697 | -0.17(-2.42%) |
Jan 14, 2003 | 7.184 | 7.220 | 7.160 | 7.200 | 553,894 | +0.00(+0.05%) |
Jan 13, 2003 | 7.213 | 7.254 | 7.194 | 7.196 | 895,928 | -0.02(-0.31%) |
Jan 10, 2003 | 7.145 | 7.251 | 7.143 | 7.219 | 1,089,864 | +0.01(+0.08%) |
Jan 09, 2003 | 7.177 | 7.236 | 7.132 | 7.213 | 1,090,452 | +0.03(+0.47%) |
Jan 08, 2003 | 7.167 | 7.203 | 7.147 | 7.179 | 399,039 | +0.03(+0.45%) |
Jan 07, 2003 | 7.171 | 7.205 | 7.128 | 7.147 | 399,333 | -0.11(-1.51%) |
Jan 06, 2003 | 7.251 | 7.270 | 7.215 | 7.256 | 886,231 | +0.03(+0.44%) |
Jan 03, 2003 | 7.198 | 7.253 | 7.192 | 7.224 | 685,536 | -0.07(-0.91%) |