Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 5.568 | 5.601 | 5.238 | 5.263 | 4,657,580 | -0.34(-6.03%) |
Mar 28, 2003 | 5.863 | 6.142 | 5.576 | 5.601 | 5,305,477 | -0.33(-5.56%) |
Mar 27, 2003 | 5.914 | 6.058 | 5.787 | 5.931 | 2,852,664 | -0.03(-0.57%) |
Mar 26, 2003 | 5.796 | 6.032 | 5.694 | 5.965 | 4,574,583 | +0.17(+2.92%) |
Mar 25, 2003 | 5.635 | 5.914 | 5.517 | 5.796 | 2,381,491 | +0.16(+2.85%) |
Mar 24, 2003 | 5.762 | 5.787 | 5.504 | 5.635 | 2,825,756 | -0.30(-4.99%) |
Mar 21, 2003 | 6.100 | 6.151 | 5.830 | 5.931 | 4,079,138 | +0.03(+0.57%) |
Mar 20, 2003 | 5.720 | 5.965 | 5.576 | 5.897 | 2,830,373 | +0.12(+2.05%) |
Mar 19, 2003 | 6.159 | 6.167 | 5.703 | 5.779 | 5,730,781 | -0.44(-7.07%) |
Mar 18, 2003 | 6.083 | 6.286 | 6.041 | 6.218 | 3,998,439 | +0.21(+3.52%) |
Mar 17, 2003 | 5.458 | 6.024 | 5.348 | 6.007 | 4,902,101 | +0.49(+8.88%) |
Mar 14, 2003 | 5.458 | 5.796 | 5.441 | 5.517 | 5,310,522 | +0.10(+1.87%) |
Mar 13, 2003 | 5.247 | 5.534 | 5.204 | 5.416 | 5,241,948 | +0.33(+6.48%) |
Mar 12, 2003 | 5.187 | 5.289 | 5.035 | 5.086 | 3,111,106 | -0.09(-1.79%) |
Mar 11, 2003 | 5.263 | 5.323 | 5.103 | 5.179 | 3,674,939 | -0.09(-1.76%) |
Mar 10, 2003 | 5.492 | 5.525 | 5.272 | 5.272 | 2,516,400 | -0.21(-3.85%) |
Mar 07, 2003 | 5.356 | 5.542 | 5.238 | 5.483 | 4,043,640 | +0.10(+1.88%) |
Mar 06, 2003 | 5.466 | 5.517 | 5.373 | 5.382 | 3,897,106 | -0.11(-2.00%) |
Mar 05, 2003 | 5.610 | 5.610 | 5.432 | 5.492 | 2,493,438 | -0.08(-1.52%) |
Mar 04, 2003 | 5.686 | 5.728 | 5.542 | 5.576 | 2,476,867 | -0.18(-3.08%) |
Mar 03, 2003 | 5.948 | 6.024 | 5.686 | 5.753 | 2,917,888 | -0.14(-2.44%) |
Feb 28, 2003 | 5.973 | 6.024 | 5.846 | 5.897 | 2,395,788 | -0.06(-0.99%) |
Feb 27, 2003 | 5.914 | 5.965 | 5.703 | 5.956 | 2,427,864 | +0.14(+2.32%) |
Feb 26, 2003 | 5.990 | 6.075 | 5.796 | 5.821 | 2,368,683 | -0.19(-3.09%) |
Feb 25, 2003 | 5.973 | 6.075 | 5.863 | 6.007 | 2,994,469 | -0.07(-1.11%) |
Feb 24, 2003 | 5.948 | 6.134 | 5.796 | 6.075 | 4,382,277 | +0.14(+2.42%) |
Feb 21, 2003 | 5.982 | 6.007 | 5.796 | 5.931 | 3,696,836 | -0.08(-1.40%) |
Feb 20, 2003 | 6.066 | 6.151 | 5.931 | 6.015 | 4,613,203 | +0.06(+0.99%) |
Feb 19, 2003 | 6.100 | 6.184 | 5.897 | 5.956 | 5,299,591 | -0.19(-3.16%) |
Feb 18, 2003 | 5.931 | 6.412 | 5.914 | 6.151 | 8,547,950 | +0.62(+11.14%) |
Feb 14, 2003 | 5.441 | 5.601 | 5.365 | 5.534 | 4,034,289 | +0.10(+1.87%) |
Feb 13, 2003 | 5.492 | 5.500 | 5.238 | 5.432 | 3,726,900 | -0.03(-0.46%) |
Feb 12, 2003 | 5.559 | 5.652 | 5.407 | 5.458 | 3,138,280 | -0.08(-1.52%) |
Feb 11, 2003 | 5.601 | 5.703 | 5.432 | 5.542 | 5,305,983 | -0.06(-1.06%) |
Feb 10, 2003 | 5.483 | 5.618 | 5.356 | 5.601 | 4,839,040 | +0.19(+3.43%) |
Feb 07, 2003 | 5.694 | 5.872 | 5.407 | 5.416 | 5,351,079 | -0.16(-2.88%) |
Feb 06, 2003 | 5.880 | 5.880 | 5.517 | 5.576 | 4,767,075 | -0.21(-3.65%) |
Feb 05, 2003 | 5.965 | 6.075 | 5.770 | 5.787 | 3,590,664 | -0.15(-2.56%) |
Feb 04, 2003 | 5.914 | 5.973 | 5.745 | 5.939 | 3,226,579 | -0.02(-0.28%) |
Feb 03, 2003 | 5.948 | 6.235 | 5.914 | 5.956 | 2,914,574 | +0.08(+1.29%) |
Jan 31, 2003 | 5.863 | 6.041 | 5.686 | 5.880 | 4,044,468 | +0.01(+0.14%) |
Jan 30, 2003 | 6.235 | 6.438 | 5.787 | 5.872 | 3,146,190 | -0.36(-5.83%) |
Jan 29, 2003 | 6.007 | 6.277 | 5.855 | 6.235 | 8,143,029 | +0.25(+4.24%) |
Jan 28, 2003 | 6.049 | 6.117 | 5.762 | 5.982 | 5,232,243 | +0.05(+0.85%) |
Jan 27, 2003 | 5.973 | 6.091 | 5.863 | 5.931 | 5,225,496 | -0.16(-2.64%) |
Jan 24, 2003 | 6.353 | 6.421 | 6.015 | 6.091 | 7,238,971 | -0.25(-3.99%) |
Jan 23, 2003 | 6.995 | 7.012 | 6.201 | 6.345 | 16,148,402 | -0.56(-8.08%) |
Jan 22, 2003 | 6.767 | 7.325 | 6.767 | 6.902 | 6,541,221 | -0.15(-2.16%) |
Jan 21, 2003 | 6.970 | 7.384 | 6.928 | 7.055 | 7,251,044 | +0.16(+2.33%) |
Jan 17, 2003 | 7.029 | 7.038 | 6.725 | 6.894 | 5,258,756 | -0.20(-2.86%) |
Jan 16, 2003 | 7.604 | 7.604 | 6.979 | 7.097 | 4,364,167 | -0.51(-6.67%) |
Jan 15, 2003 | 8.026 | 8.085 | 7.443 | 7.604 | 6,695,211 | -0.35(-4.36%) |
Jan 14, 2003 | 7.477 | 7.959 | 7.376 | 7.950 | 7,113,743 | +0.52(+6.93%) |
Jan 13, 2003 | 7.654 | 7.688 | 7.266 | 7.435 | 4,499,338 | -0.06(-0.79%) |
Jan 10, 2003 | 7.257 | 7.730 | 7.097 | 7.494 | 10,382,105 | +0.03(+0.34%) |
Jan 09, 2003 | 6.911 | 7.629 | 6.843 | 7.469 | 13,862,100 | +0.86(+13.04%) |
Jan 08, 2003 | 6.767 | 6.801 | 6.007 | 6.607 | 26,568,028 | -0.25(-3.69%) |
Jan 07, 2003 | 7.646 | 7.764 | 6.776 | 6.860 | 8,620,743 | -0.67(-8.87%) |
Jan 06, 2003 | 7.790 | 7.798 | 7.401 | 7.528 | 9,334,473 | -0.35(-4.40%) |
Jan 03, 2003 | 7.764 | 7.975 | 7.519 | 7.874 | 2,988,196 | +0.06(+0.76%) |