Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 6.048 | 6.077 | 5.997 | 6.049 | 9,982,657 | +0.00(+0.02%) |
Mar 28, 2003 | 5.936 | 6.075 | 5.931 | 6.048 | 10,213,926 | +0.11(+1.79%) |
Mar 27, 2003 | 5.855 | 5.988 | 5.835 | 5.942 | 10,376,523 | +0.09(+1.50%) |
Mar 26, 2003 | 5.882 | 5.905 | 5.835 | 5.854 | 8,328,332 | -0.02(-0.29%) |
Mar 25, 2003 | 5.812 | 5.936 | 5.790 | 5.871 | 8,311,497 | +0.11(+1.84%) |
Mar 24, 2003 | 5.830 | 5.863 | 5.718 | 5.765 | 9,653,476 | -0.06(-1.10%) |
Mar 21, 2003 | 5.902 | 5.907 | 5.818 | 5.829 | 11,110,203 | -0.05(-0.83%) |
Mar 20, 2003 | 5.799 | 5.896 | 5.761 | 5.878 | 10,291,901 | +0.08(+1.36%) |
Mar 19, 2003 | 5.778 | 5.823 | 5.735 | 5.799 | 9,825,820 | +0.05(+0.90%) |
Mar 18, 2003 | 5.756 | 5.756 | 5.609 | 5.747 | 12,889,023 | -0.01(-0.16%) |
Mar 17, 2003 | 5.708 | 5.812 | 5.705 | 5.756 | 15,318,230 | +0.05(+0.83%) |
Mar 14, 2003 | 5.683 | 5.708 | 5.615 | 5.708 | 9,924,618 | +0.04(+0.64%) |
Mar 13, 2003 | 5.682 | 5.683 | 5.620 | 5.672 | 8,117,444 | +0.06(+1.13%) |
Mar 12, 2003 | 5.723 | 5.723 | 5.558 | 5.609 | 14,397,586 | -0.11(-1.99%) |
Mar 11, 2003 | 5.761 | 5.806 | 5.716 | 5.723 | 9,671,640 | -0.02(-0.43%) |
Mar 10, 2003 | 5.823 | 5.849 | 5.733 | 5.748 | 8,462,575 | -0.08(-1.30%) |
Mar 07, 2003 | 5.734 | 5.836 | 5.720 | 5.823 | 16,215,394 | +0.09(+1.55%) |
Mar 06, 2003 | 5.756 | 5.805 | 5.712 | 5.734 | 15,464,435 | -0.06(-1.11%) |
Mar 05, 2003 | 5.812 | 5.863 | 5.770 | 5.799 | 11,302,927 | -0.01(-0.23%) |
Mar 04, 2003 | 5.840 | 5.850 | 5.799 | 5.812 | 12,461,486 | -0.03(-0.48%) |
Mar 03, 2003 | 5.767 | 5.852 | 5.767 | 5.840 | 13,568,208 | +0.12(+2.07%) |
Feb 28, 2003 | 5.773 | 5.788 | 5.705 | 5.722 | 11,951,543 | +0.00(+0.00%) |
Feb 27, 2003 | 5.751 | 5.765 | 5.686 | 5.722 | 14,016,569 | +0.05(+0.84%) |
Feb 26, 2003 | 5.638 | 5.721 | 5.608 | 5.674 | 13,107,000 | +0.04(+0.64%) |
Feb 25, 2003 | 5.606 | 5.654 | 5.577 | 5.638 | 11,391,979 | +0.03(+0.58%) |
Feb 24, 2003 | 5.643 | 5.687 | 5.580 | 5.606 | 9,596,766 | -0.03(-0.54%) |
Feb 21, 2003 | 5.496 | 5.677 | 5.485 | 5.636 | 12,652,880 | +0.15(+2.80%) |
Feb 20, 2003 | 5.586 | 5.611 | 5.480 | 5.483 | 8,081,557 | -0.10(-1.84%) |
Feb 19, 2003 | 5.583 | 5.608 | 5.531 | 5.585 | 6,455,144 | +0.02(+0.45%) |
Feb 18, 2003 | 5.496 | 5.580 | 5.471 | 5.560 | 8,008,455 | +0.06(+1.13%) |
Feb 14, 2003 | 5.417 | 5.499 | 5.383 | 5.498 | 7,059,012 | +0.09(+1.65%) |
Feb 13, 2003 | 5.411 | 5.428 | 5.344 | 5.409 | 6,640,779 | +0.01(+0.10%) |
Feb 12, 2003 | 5.434 | 5.495 | 5.400 | 5.404 | 7,759,021 | -0.07(-1.30%) |
Feb 11, 2003 | 5.530 | 5.566 | 5.446 | 5.475 | 8,537,449 | -0.03(-0.61%) |
Feb 10, 2003 | 5.468 | 5.536 | 5.464 | 5.508 | 7,536,613 | +0.02(+0.31%) |
Feb 07, 2003 | 5.524 | 5.546 | 5.480 | 5.492 | 8,198,077 | -0.02(-0.39%) |
Feb 06, 2003 | 5.577 | 5.577 | 5.473 | 5.513 | 10,739,375 | -0.06(-1.13%) |
Feb 05, 2003 | 5.692 | 5.694 | 5.571 | 5.576 | 8,136,937 | -0.07(-1.28%) |
Feb 04, 2003 | 5.595 | 5.688 | 5.522 | 5.648 | 12,003,379 | +0.05(+0.95%) |
Feb 03, 2003 | 5.439 | 5.615 | 5.420 | 5.595 | 11,719,831 | +0.16(+2.88%) |
Jan 31, 2003 | 5.338 | 5.484 | 5.304 | 5.439 | 9,816,959 | +0.08(+1.56%) |
Jan 30, 2003 | 5.418 | 5.461 | 5.352 | 5.355 | 13,959,859 | -0.06(-1.17%) |
Jan 29, 2003 | 5.225 | 5.425 | 5.158 | 5.418 | 13,240,356 | +0.24(+4.57%) |
Jan 28, 2003 | 5.146 | 5.221 | 5.097 | 5.181 | 7,405,029 | +0.07(+1.32%) |
Jan 27, 2003 | 5.233 | 5.242 | 5.097 | 5.113 | 8,356,244 | -0.12(-2.29%) |
Jan 24, 2003 | 5.344 | 5.354 | 5.205 | 5.233 | 10,823,554 | -0.13(-2.48%) |
Jan 23, 2003 | 5.372 | 5.389 | 5.331 | 5.366 | 8,217,571 | +0.01(+0.19%) |
Jan 22, 2003 | 5.338 | 5.387 | 5.251 | 5.356 | 11,626,792 | +0.01(+0.13%) |
Jan 21, 2003 | 5.367 | 5.383 | 5.323 | 5.349 | 9,397,840 | -0.08(-1.48%) |
Jan 17, 2003 | 5.446 | 5.479 | 5.418 | 5.429 | 7,645,159 | -0.02(-0.29%) |
Jan 16, 2003 | 5.442 | 5.468 | 5.422 | 5.445 | 8,288,901 | +0.06(+1.11%) |
Jan 15, 2003 | 5.389 | 5.440 | 5.338 | 5.385 | 11,522,233 | -0.00(-0.04%) |
Jan 14, 2003 | 5.332 | 5.388 | 5.291 | 5.388 | 12,345,408 | +0.06(+1.21%) |
Jan 13, 2003 | 5.293 | 5.332 | 5.242 | 5.323 | 11,562,107 | +0.05(+1.03%) |
Jan 10, 2003 | 5.394 | 5.396 | 5.259 | 5.269 | 11,682,615 | -0.15(-2.75%) |
Jan 09, 2003 | 5.344 | 5.427 | 5.344 | 5.418 | 11,586,918 | +0.05(+0.88%) |
Jan 08, 2003 | 5.467 | 5.502 | 5.370 | 5.371 | 13,975,365 | -0.10(-1.75%) |
Jan 07, 2003 | 5.626 | 5.639 | 5.452 | 5.467 | 13,984,226 | -0.21(-3.76%) |
Jan 06, 2003 | 5.586 | 5.699 | 5.558 | 5.680 | 10,521,398 | +0.10(+1.88%) |
Jan 03, 2003 | 5.590 | 5.611 | 5.558 | 5.575 | 6,183,115 | +0.01(+0.14%) |