Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 5.964 | 6.098 | 5.883 | 6.033 | 3,365,945 | +0.01(+0.19%) |
Mar 28, 2003 | 5.943 | 6.033 | 5.843 | 6.021 | 2,929,295 | +0.08(+1.32%) |
Mar 27, 2003 | 5.917 | 6.004 | 5.866 | 5.943 | 1,732,251 | -0.01(-0.19%) |
Mar 26, 2003 | 5.972 | 6.012 | 5.922 | 5.954 | 7,485,423 | -0.06(-0.93%) |
Mar 25, 2003 | 5.965 | 6.058 | 5.952 | 6.010 | 3,156,977 | +0.04(+0.67%) |
Mar 24, 2003 | 6.308 | 6.308 | 5.954 | 5.970 | 4,022,167 | -0.34(-5.34%) |
Mar 21, 2003 | 6.042 | 6.307 | 6.020 | 6.307 | 6,487,366 | +0.37(+6.27%) |
Mar 20, 2003 | 5.867 | 5.956 | 5.774 | 5.935 | 2,239,389 | +0.05(+0.82%) |
Mar 19, 2003 | 5.798 | 5.887 | 5.771 | 5.887 | 2,039,154 | +0.10(+1.80%) |
Mar 18, 2003 | 5.919 | 5.919 | 5.750 | 5.782 | 2,942,395 | -0.14(-2.30%) |
Mar 17, 2003 | 5.616 | 5.924 | 5.555 | 5.919 | 2,811,400 | +0.29(+5.16%) |
Mar 14, 2003 | 5.685 | 5.685 | 5.600 | 5.629 | 2,012,955 | -0.06(-0.99%) |
Mar 13, 2003 | 5.385 | 5.688 | 5.385 | 5.685 | 3,574,913 | +0.32(+6.01%) |
Mar 12, 2003 | 5.390 | 5.391 | 5.298 | 5.362 | 1,890,693 | -0.04(-0.83%) |
Mar 11, 2003 | 5.354 | 5.489 | 5.353 | 5.407 | 1,969,913 | +0.03(+0.63%) |
Mar 10, 2003 | 5.476 | 5.499 | 5.359 | 5.374 | 2,049,134 | -0.16(-2.84%) |
Mar 07, 2003 | 5.338 | 5.534 | 5.293 | 5.531 | 2,928,048 | +0.19(+3.63%) |
Mar 06, 2003 | 5.346 | 5.396 | 5.269 | 5.337 | 1,868,236 | -0.05(-0.89%) |
Mar 05, 2003 | 5.332 | 5.390 | 5.305 | 5.385 | 1,749,093 | +0.04(+0.69%) |
Mar 04, 2003 | 5.452 | 5.467 | 5.342 | 5.348 | 1,772,797 | -0.11(-1.94%) |
Mar 03, 2003 | 5.451 | 5.503 | 5.431 | 5.454 | 2,058,491 | +0.03(+0.50%) |
Feb 28, 2003 | 5.370 | 5.475 | 5.353 | 5.427 | 2,168,277 | +0.06(+1.04%) |
Feb 27, 2003 | 5.290 | 5.374 | 5.266 | 5.370 | 2,049,134 | +0.10(+1.98%) |
Feb 26, 2003 | 5.332 | 5.332 | 5.249 | 5.266 | 2,996,040 | -0.07(-1.23%) |
Feb 25, 2003 | 5.314 | 5.337 | 5.229 | 5.332 | 3,506,297 | +0.00(+0.09%) |
Feb 24, 2003 | 5.497 | 5.497 | 5.313 | 5.327 | 4,086,417 | -0.21(-3.79%) |
Feb 21, 2003 | 5.478 | 5.537 | 5.419 | 5.537 | 2,692,881 | +0.07(+1.20%) |
Feb 20, 2003 | 5.476 | 5.512 | 5.446 | 5.471 | 2,087,809 | -0.01(-0.23%) |
Feb 19, 2003 | 5.531 | 5.560 | 5.470 | 5.484 | 1,666,130 | -0.05(-0.84%) |
Feb 18, 2003 | 5.491 | 5.558 | 5.491 | 5.531 | 2,519,468 | +0.02(+0.32%) |
Feb 14, 2003 | 5.542 | 5.606 | 5.475 | 5.513 | 4,745,134 | -0.03(-0.49%) |
Feb 13, 2003 | 5.611 | 5.625 | 5.486 | 5.540 | 3,082,123 | -0.10(-1.85%) |
Feb 12, 2003 | 5.688 | 5.734 | 5.617 | 5.645 | 2,808,281 | -0.04(-0.76%) |
Feb 11, 2003 | 5.435 | 5.744 | 5.419 | 5.688 | 6,065,064 | +0.29(+5.28%) |
Feb 10, 2003 | 5.475 | 5.499 | 5.401 | 5.402 | 2,755,259 | -0.07(-1.23%) |
Feb 07, 2003 | 5.572 | 5.579 | 5.449 | 5.470 | 1,888,198 | -0.06(-1.13%) |
Feb 06, 2003 | 5.520 | 5.611 | 5.499 | 5.532 | 2,997,912 | -0.03(-0.60%) |
Feb 05, 2003 | 5.520 | 5.595 | 5.500 | 5.566 | 2,580,599 | +0.09(+1.58%) |
Feb 04, 2003 | 5.544 | 5.544 | 5.393 | 5.479 | 3,117,055 | -0.06(-1.16%) |
Feb 03, 2003 | 5.667 | 5.715 | 5.542 | 5.544 | 3,078,380 | -0.10(-1.85%) |
Jan 31, 2003 | 5.536 | 5.680 | 5.531 | 5.648 | 3,969,769 | +0.03(+0.51%) |
Jan 30, 2003 | 5.685 | 5.758 | 5.604 | 5.619 | 1,903,792 | -0.05(-0.88%) |
Jan 29, 2003 | 5.739 | 5.752 | 5.659 | 5.669 | 2,137,712 | -0.10(-1.78%) |
Jan 28, 2003 | 5.598 | 5.779 | 5.598 | 5.771 | 1,890,069 | +0.17(+3.12%) |
Jan 27, 2003 | 5.688 | 5.731 | 5.596 | 5.596 | 1,675,487 | -0.10(-1.80%) |
Jan 24, 2003 | 5.831 | 5.831 | 5.680 | 5.699 | 1,091,000 | -0.11(-1.88%) |
Jan 23, 2003 | 5.765 | 5.843 | 5.760 | 5.808 | 2,005,469 | +0.07(+1.17%) |
Jan 22, 2003 | 5.725 | 5.810 | 5.723 | 5.741 | 1,873,227 | +0.04(+0.76%) |
Jan 21, 2003 | 5.901 | 5.909 | 5.691 | 5.697 | 2,697,247 | -0.19(-3.19%) |
Jan 17, 2003 | 5.964 | 5.965 | 5.840 | 5.885 | 1,611,861 | -0.08(-1.32%) |
Jan 16, 2003 | 5.866 | 5.964 | 5.863 | 5.964 | 2,006,093 | +0.11(+1.92%) |
Jan 15, 2003 | 5.951 | 5.964 | 5.803 | 5.851 | 2,457,714 | -0.11(-1.88%) |
Jan 14, 2003 | 6.028 | 6.076 | 5.940 | 5.964 | 2,006,093 | -0.10(-1.59%) |
Jan 13, 2003 | 6.023 | 6.092 | 5.949 | 6.060 | 2,084,066 | +0.04(+0.67%) |
Jan 10, 2003 | 5.980 | 6.076 | 5.972 | 6.020 | 1,464,647 | +0.02(+0.27%) |
Jan 09, 2003 | 5.941 | 6.092 | 5.940 | 6.004 | 1,885,702 | +0.06(+1.08%) |
Jan 08, 2003 | 5.866 | 5.944 | 5.813 | 5.940 | 1,995,489 | +0.09(+1.53%) |
Jan 07, 2003 | 5.983 | 6.004 | 5.823 | 5.850 | 3,725,869 | -0.17(-2.82%) |
Jan 06, 2003 | 5.980 | 6.076 | 5.980 | 6.020 | 2,573,738 | +0.03(+0.48%) |
Jan 03, 2003 | 6.004 | 6.041 | 5.922 | 5.991 | 1,764,688 | -0.01(-0.21%) |