Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 3.321 | 3.321 | 3.110 | 3.110 | 991,732 | -0.24(-7.14%) |
Mar 28, 2003 | 3.254 | 3.417 | 3.254 | 3.350 | 1,209,911 | +0.12(+3.86%) |
Mar 27, 2003 | 3.311 | 3.407 | 3.225 | 3.225 | 1,798,723 | -0.09(-2.60%) |
Mar 26, 2003 | 3.541 | 3.608 | 3.254 | 3.311 | 1,436,868 | -0.25(-6.99%) |
Mar 25, 2003 | 4.010 | 4.058 | 3.503 | 3.560 | 3,155,342 | -0.72(-16.78%) |
Mar 24, 2003 | 4.297 | 4.297 | 4.144 | 4.278 | 501,038 | -0.16(-3.66%) |
Mar 21, 2003 | 4.230 | 4.479 | 4.211 | 4.441 | 615,875 | +0.24(+5.69%) |
Mar 20, 2003 | 4.173 | 4.383 | 4.115 | 4.201 | 541,999 | -0.01(-0.23%) |
Mar 19, 2003 | 4.249 | 4.393 | 4.192 | 4.211 | 864,775 | +0.00(+0.00%) |
Mar 18, 2003 | 4.259 | 4.307 | 4.153 | 4.211 | 9,843,139 | +0.02(+0.46%) |
Mar 17, 2003 | 4.201 | 4.374 | 4.106 | 4.192 | 1,044,396 | +0.00(+0.00%) |
Mar 14, 2003 | 4.230 | 4.230 | 4.106 | 4.192 | 314,311 | +0.00(+0.00%) |
Mar 13, 2003 | 4.067 | 4.230 | 4.067 | 4.192 | 932,067 | +0.12(+3.06%) |
Mar 12, 2003 | 4.383 | 4.412 | 4.067 | 4.067 | 1,466,230 | -0.40(-8.99%) |
Mar 11, 2003 | 4.594 | 4.661 | 4.383 | 4.469 | 559,658 | -0.22(-4.69%) |
Mar 10, 2003 | 4.689 | 4.689 | 4.498 | 4.689 | 552,135 | -0.07(-1.41%) |
Mar 07, 2003 | 4.670 | 4.785 | 4.584 | 4.756 | 874,597 | -0.01(-0.20%) |
Mar 06, 2003 | 4.948 | 4.948 | 4.642 | 4.766 | 478,468 | -0.14(-2.92%) |
Mar 05, 2003 | 5.015 | 5.072 | 4.909 | 4.909 | 269,171 | -0.11(-2.10%) |
Mar 04, 2003 | 5.063 | 5.177 | 4.948 | 5.015 | 227,478 | -0.14(-2.78%) |
Mar 03, 2003 | 5.187 | 5.311 | 5.082 | 5.158 | 226,956 | -0.10(-1.82%) |
Feb 28, 2003 | 5.177 | 5.350 | 5.177 | 5.254 | 207,416 | -0.02(-0.36%) |
Feb 27, 2003 | 5.273 | 5.273 | 5.120 | 5.273 | 196,235 | +0.10(+1.85%) |
Feb 26, 2003 | 5.264 | 5.359 | 5.120 | 5.177 | 271,783 | -0.18(-3.39%) |
Feb 25, 2003 | 5.407 | 5.465 | 5.225 | 5.359 | 318,073 | +0.05(+0.90%) |
Feb 24, 2003 | 5.541 | 5.560 | 5.311 | 5.311 | 278,993 | -0.28(-4.97%) |
Feb 21, 2003 | 5.388 | 5.589 | 5.331 | 5.589 | 271,156 | +0.25(+4.66%) |
Feb 20, 2003 | 5.407 | 5.465 | 5.091 | 5.340 | 418,176 | +0.03(+0.54%) |
Feb 19, 2003 | 5.426 | 5.589 | 5.254 | 5.311 | 319,327 | -0.14(-2.63%) |
Feb 18, 2003 | 5.359 | 5.723 | 5.311 | 5.455 | 550,463 | +0.29(+5.56%) |
Feb 14, 2003 | 5.445 | 5.465 | 5.168 | 5.168 | 384,216 | -0.18(-3.40%) |
Feb 13, 2003 | 5.359 | 5.417 | 5.235 | 5.350 | 444,090 | +0.09(+1.64%) |
Feb 12, 2003 | 5.522 | 5.694 | 5.264 | 5.264 | 577,317 | -0.32(-5.66%) |
Feb 11, 2003 | 5.809 | 5.933 | 5.579 | 5.579 | 330,925 | -0.15(-2.67%) |
Feb 10, 2003 | 5.646 | 5.752 | 5.599 | 5.732 | 1,042,411 | -0.09(-1.48%) |
Feb 07, 2003 | 5.809 | 5.905 | 5.675 | 5.819 | 1,117,123 | +0.10(+1.67%) |
Feb 06, 2003 | 5.742 | 5.790 | 5.283 | 5.723 | 1,384,726 | -0.01(-0.17%) |
Feb 05, 2003 | 6.000 | 6.020 | 5.694 | 5.732 | 1,520,461 | -0.45(-7.28%) |
Feb 04, 2003 | 6.144 | 6.268 | 5.857 | 6.182 | 502,397 | +0.01(+0.16%) |
Feb 03, 2003 | 6.173 | 6.221 | 6.048 | 6.173 | 735,309 | +0.10(+1.57%) |
Jan 31, 2003 | 6.029 | 6.211 | 5.694 | 6.077 | 1,264,038 | +0.14(+2.42%) |
Jan 30, 2003 | 6.268 | 6.364 | 5.914 | 5.933 | 583,796 | -0.19(-3.13%) |
Jan 29, 2003 | 5.895 | 6.134 | 5.838 | 6.125 | 380,664 | +0.24(+4.07%) |
Jan 28, 2003 | 5.933 | 6.154 | 5.838 | 5.886 | 741,161 | +0.09(+1.49%) |
Jan 27, 2003 | 6.067 | 6.259 | 5.742 | 5.799 | 828,725 | -0.33(-5.31%) |
Jan 24, 2003 | 6.938 | 6.938 | 6.010 | 6.125 | 3,668,711 | -0.81(-11.72%) |
Jan 23, 2003 | 7.369 | 7.369 | 6.890 | 6.938 | 690,691 | -0.33(-4.61%) |
Jan 22, 2003 | 7.369 | 7.417 | 7.216 | 7.273 | 232,912 | -0.12(-1.68%) |
Jan 21, 2003 | 7.560 | 7.570 | 7.312 | 7.398 | 343,360 | -0.14(-1.90%) |
Jan 17, 2003 | 7.580 | 7.627 | 7.273 | 7.541 | 502,919 | -0.11(-1.50%) |
Jan 16, 2003 | 7.608 | 7.666 | 7.446 | 7.656 | 997,270 | +0.10(+1.27%) |
Jan 15, 2003 | 7.857 | 7.876 | 7.426 | 7.560 | 1,115,764 | -0.24(-3.07%) |
Jan 14, 2003 | 7.714 | 7.848 | 7.647 | 7.800 | 1,170,831 | +0.05(+0.62%) |
Jan 13, 2003 | 7.819 | 7.876 | 7.714 | 7.752 | 637,818 | -0.07(-0.86%) |
Jan 10, 2003 | 7.666 | 7.895 | 7.666 | 7.819 | 782,853 | +0.06(+0.74%) |
Jan 09, 2003 | 7.714 | 7.848 | 7.656 | 7.761 | 386,202 | +0.14(+1.88%) |
Jan 08, 2003 | 7.895 | 7.895 | 7.522 | 7.618 | 256,423 | -0.37(-4.67%) |
Jan 07, 2003 | 8.087 | 8.517 | 7.953 | 7.991 | 453,808 | -0.08(-0.95%) |
Jan 06, 2003 | 7.752 | 8.068 | 7.752 | 8.068 | 325,805 | +0.36(+4.72%) |
Jan 03, 2003 | 7.704 | 7.838 | 7.656 | 7.704 | 142,526 | +0.01(+0.12%) |