Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 5.814 | 5.814 | 5.388 | 5.514 | 51,479 | -0.11(-1.89%) |
Mar 28, 2003 | 5.572 | 5.659 | 5.553 | 5.620 | 38,868 | -0.01(-0.17%) |
Mar 27, 2003 | 5.814 | 6.036 | 5.630 | 5.630 | 286,032 | -0.38(-6.28%) |
Mar 26, 2003 | 6.472 | 6.472 | 5.959 | 6.007 | 26,405 | -0.27(-4.31%) |
Mar 25, 2003 | 6.394 | 6.433 | 6.230 | 6.278 | 29,554 | -0.13(-1.96%) |
Mar 24, 2003 | 6.278 | 6.501 | 6.191 | 6.404 | 10,647 | -0.27(-4.06%) |
Mar 21, 2003 | 6.767 | 6.859 | 6.346 | 6.675 | 4,579,409 | -0.07(-1.00%) |
Mar 20, 2003 | 6.452 | 6.772 | 6.365 | 6.743 | 17,986 | +0.27(+4.19%) |
Mar 19, 2003 | 6.636 | 6.743 | 6.472 | 6.472 | 37,318 | -0.30(-4.43%) |
Mar 18, 2003 | 6.143 | 6.772 | 6.143 | 6.772 | 32,769 | +0.44(+6.87%) |
Mar 17, 2003 | 5.988 | 6.365 | 5.611 | 6.336 | 78,414 | +0.36(+5.99%) |
Mar 14, 2003 | 5.804 | 6.045 | 5.804 | 5.978 | 16,843 | +0.09(+1.48%) |
Mar 13, 2003 | 5.611 | 5.901 | 5.562 | 5.891 | 32,665 | +0.32(+5.71%) |
Mar 12, 2003 | 5.640 | 5.775 | 5.573 | 5.573 | 38,041 | -0.23(-3.97%) |
Mar 11, 2003 | 6.075 | 6.075 | 5.591 | 5.803 | 34,939 | -0.15(-2.46%) |
Mar 10, 2003 | 6.036 | 6.094 | 5.804 | 5.949 | 26,876 | -0.16(-2.69%) |
Mar 07, 2003 | 5.707 | 6.404 | 5.630 | 6.114 | 46,310 | +0.16(+2.76%) |
Mar 06, 2003 | 6.027 | 6.298 | 5.804 | 5.949 | 55,614 | -0.07(-1.11%) |
Mar 05, 2003 | 5.804 | 6.046 | 5.388 | 6.016 | 1,915,702 | +0.39(+7.02%) |
Mar 04, 2003 | 5.717 | 5.872 | 5.369 | 5.621 | 64,918 | -0.16(-2.81%) |
Mar 03, 2003 | 5.911 | 5.911 | 5.698 | 5.784 | 39,178 | -0.02(-0.35%) |
Feb 28, 2003 | 5.853 | 5.930 | 5.804 | 5.804 | 62,126 | -0.13(-2.12%) |
Feb 27, 2003 | 5.824 | 5.969 | 5.814 | 5.930 | 40,211 | +0.12(+2.00%) |
Feb 26, 2003 | 5.988 | 5.988 | 5.804 | 5.814 | 47,034 | -0.17(-2.91%) |
Feb 25, 2003 | 5.930 | 6.123 | 5.853 | 5.988 | 21,398 | +0.03(+0.49%) |
Feb 24, 2003 | 5.882 | 6.017 | 5.804 | 5.959 | 49,515 | +0.10(+1.65%) |
Feb 21, 2003 | 5.882 | 5.949 | 5.853 | 5.862 | 28,117 | -0.07(-1.14%) |
Feb 20, 2003 | 6.230 | 6.240 | 5.911 | 5.930 | 30,908 | -0.21(-3.46%) |
Feb 19, 2003 | 6.520 | 6.520 | 6.114 | 6.143 | 40,935 | -0.36(-5.51%) |
Feb 18, 2003 | 6.133 | 6.501 | 6.133 | 6.501 | 26,566 | +0.22(+3.54%) |
Feb 14, 2003 | 5.911 | 6.288 | 5.911 | 6.278 | 50,962 | +0.33(+5.53%) |
Feb 13, 2003 | 5.901 | 5.998 | 5.814 | 5.949 | 19,330 | +0.10(+1.65%) |
Feb 12, 2003 | 6.094 | 6.259 | 5.853 | 5.853 | 37,214 | -0.21(-3.51%) |
Feb 11, 2003 | 5.949 | 6.249 | 5.804 | 6.065 | 38,558 | +0.22(+3.81%) |
Feb 10, 2003 | 5.766 | 5.998 | 5.756 | 5.843 | 19,744 | +0.14(+2.37%) |
Feb 07, 2003 | 6.220 | 6.259 | 5.707 | 5.707 | 38,971 | -0.40(-6.50%) |
Feb 06, 2003 | 6.133 | 6.288 | 6.017 | 6.104 | 25,739 | -0.09(-1.41%) |
Feb 05, 2003 | 6.394 | 6.443 | 6.191 | 6.191 | 43,313 | -0.40(-6.02%) |
Feb 04, 2003 | 6.627 | 7.062 | 6.298 | 6.588 | 51,479 | -0.04(-0.58%) |
Feb 03, 2003 | 6.617 | 7.081 | 6.520 | 6.627 | 42,899 | +0.02(+0.29%) |
Jan 31, 2003 | 6.481 | 6.685 | 6.433 | 6.607 | 22,948 | +0.08(+1.19%) |
Jan 30, 2003 | 6.763 | 6.936 | 6.481 | 6.530 | 30,249 | -0.23(-3.45%) |
Jan 29, 2003 | 6.917 | 6.975 | 6.549 | 6.763 | 36,800 | -0.19(-2.77%) |
Jan 28, 2003 | 6.820 | 7.149 | 6.772 | 6.955 | 24,292 | +0.13(+1.84%) |
Jan 27, 2003 | 6.927 | 7.352 | 6.830 | 6.830 | 38,351 | -0.33(-4.59%) |
Jan 24, 2003 | 7.420 | 7.439 | 6.868 | 7.159 | 45,587 | -0.18(-2.50%) |
Jan 23, 2003 | 7.255 | 7.342 | 6.907 | 7.342 | 35,560 | +0.15(+2.02%) |
Jan 22, 2003 | 7.313 | 7.546 | 7.139 | 7.197 | 19,744 | -0.40(-5.22%) |
Jan 21, 2003 | 7.729 | 7.739 | 7.062 | 7.594 | 48,791 | -0.11(-1.38%) |
Jan 17, 2003 | 7.981 | 8.039 | 7.700 | 7.700 | 23,155 | -0.51(-6.23%) |
Jan 16, 2003 | 8.232 | 8.397 | 7.981 | 8.212 | 16,539 | -0.01(-0.13%) |
Jan 15, 2003 | 8.377 | 8.513 | 8.145 | 8.223 | 22,121 | -0.17(-2.07%) |
Jan 14, 2003 | 8.319 | 8.513 | 7.913 | 8.397 | 26,256 | +0.24(+2.95%) |
Jan 13, 2003 | 7.865 | 8.281 | 7.865 | 8.156 | 37,007 | +0.02(+0.26%) |
Jan 10, 2003 | 7.826 | 8.155 | 7.778 | 8.135 | 15,712 | +0.30(+3.81%) |
Jan 09, 2003 | 7.768 | 7.971 | 7.758 | 7.836 | 45,380 | -0.02(-0.25%) |
Jan 08, 2003 | 8.116 | 8.116 | 7.787 | 7.855 | 31,011 | -0.32(-3.91%) |
Jan 07, 2003 | 8.532 | 8.532 | 7.884 | 8.174 | 58,612 | -0.25(-2.99%) |
Jan 06, 2003 | 8.523 | 8.619 | 8.329 | 8.426 | 55,407 | +0.06(+0.69%) |
Jan 03, 2003 | 8.561 | 8.639 | 8.271 | 8.368 | 22,431 | -0.23(-2.70%) |