Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 6.180 | 6.293 | 6.108 | 6.134 | 4,322,768 | -0.15(-2.31%) |
Mar 28, 2003 | 6.273 | 6.550 | 6.207 | 6.279 | 6,536,077 | +0.01(+0.21%) |
Mar 27, 2003 | 6.266 | 6.385 | 6.213 | 6.266 | 7,040,322 | -0.13(-2.06%) |
Mar 26, 2003 | 6.451 | 6.490 | 6.227 | 6.398 | 5,171,615 | -0.05(-0.72%) |
Mar 25, 2003 | 6.365 | 6.563 | 6.233 | 6.444 | 11,978,311 | +0.22(+3.61%) |
Mar 24, 2003 | 6.431 | 6.477 | 6.187 | 6.220 | 7,381,741 | -0.33(-5.04%) |
Mar 21, 2003 | 6.431 | 6.603 | 6.293 | 6.550 | 6,452,997 | +0.26(+4.20%) |
Mar 20, 2003 | 6.068 | 6.352 | 5.963 | 6.286 | 8,355,967 | +0.18(+3.03%) |
Mar 19, 2003 | 5.870 | 6.101 | 5.837 | 6.101 | 106,124 | +0.18(+3.12%) |
Mar 18, 2003 | 6.134 | 6.134 | 5.870 | 5.917 | 7,332,317 | -0.09(-1.43%) |
Mar 17, 2003 | 5.686 | 6.002 | 5.613 | 6.002 | 9,337,167 | +0.27(+4.72%) |
Mar 14, 2003 | 5.620 | 5.739 | 5.508 | 5.732 | 8,577,920 | +0.15(+2.72%) |
Mar 13, 2003 | 5.673 | 5.725 | 5.521 | 5.580 | 17,160,538 | +0.02(+0.36%) |
Mar 12, 2003 | 5.204 | 5.593 | 5.204 | 5.560 | 18,808,354 | +0.28(+5.24%) |
Mar 11, 2003 | 5.250 | 5.369 | 5.151 | 5.283 | 59,039,676 | +0.00(+0.00%) |
Mar 10, 2003 | 5.244 | 5.336 | 5.013 | 5.283 | 33,030,752 | -0.29(-5.21%) |
Mar 07, 2003 | 4.749 | 5.771 | 4.749 | 5.574 | 14,336,102 | -0.09(-1.63%) |
Mar 06, 2003 | 5.936 | 5.936 | 5.554 | 5.666 | 3,964,521 | -0.27(-4.56%) |
Mar 05, 2003 | 6.095 | 6.187 | 5.877 | 5.936 | 4,649,632 | -0.17(-2.81%) |
Mar 04, 2003 | 6.312 | 6.332 | 6.095 | 6.108 | 1,951,332 | -0.17(-2.73%) |
Mar 03, 2003 | 6.497 | 6.563 | 6.279 | 6.279 | 3,054,576 | -0.09(-1.35%) |
Feb 28, 2003 | 6.411 | 6.570 | 6.326 | 6.365 | 4,923,586 | -0.03(-0.52%) |
Feb 27, 2003 | 6.101 | 6.431 | 6.022 | 6.398 | 4,845,660 | +0.30(+4.98%) |
Feb 26, 2003 | 6.101 | 6.147 | 6.002 | 6.095 | 2,240,598 | -0.06(-0.96%) |
Feb 25, 2003 | 6.002 | 6.167 | 5.824 | 6.154 | 1,883,564 | +0.07(+1.08%) |
Feb 24, 2003 | 6.161 | 6.332 | 6.068 | 6.088 | 2,642,660 | -0.28(-4.45%) |
Feb 21, 2003 | 6.266 | 6.398 | 6.194 | 6.372 | 2,754,697 | +0.17(+2.77%) |
Feb 20, 2003 | 6.266 | 6.332 | 6.121 | 6.200 | 2,073,831 | +0.03(+0.53%) |
Feb 19, 2003 | 6.200 | 6.260 | 6.068 | 6.167 | 1,746,360 | -0.10(-1.58%) |
Feb 18, 2003 | 6.266 | 6.332 | 6.194 | 6.266 | 3,113,096 | +0.02(+0.32%) |
Feb 14, 2003 | 5.818 | 6.246 | 5.798 | 6.246 | 3,438,293 | +0.41(+7.01%) |
Feb 13, 2003 | 5.877 | 6.002 | 5.673 | 5.837 | 9,821,400 | -0.25(-4.12%) |
Feb 12, 2003 | 6.398 | 6.497 | 6.009 | 6.088 | 10,053,661 | -0.73(-10.74%) |
Feb 11, 2003 | 6.761 | 7.157 | 6.741 | 6.820 | 6,134,016 | +0.06(+0.88%) |
Feb 10, 2003 | 6.913 | 7.064 | 6.721 | 6.761 | 5,300,481 | -0.19(-2.75%) |
Feb 07, 2003 | 7.229 | 7.236 | 6.926 | 6.952 | 4,701,027 | -0.35(-4.79%) |
Feb 06, 2003 | 7.552 | 7.671 | 7.282 | 7.302 | 3,537,292 | -0.28(-3.74%) |
Feb 05, 2003 | 7.770 | 7.981 | 7.579 | 7.585 | 2,721,950 | -0.16(-2.04%) |
Feb 04, 2003 | 8.324 | 8.324 | 7.717 | 7.744 | 6,568,370 | -0.57(-6.90%) |
Feb 03, 2003 | 8.509 | 8.562 | 8.311 | 8.318 | 2,213,157 | -0.17(-2.02%) |
Jan 31, 2003 | 7.961 | 8.509 | 7.961 | 8.489 | 3,513,035 | +0.49(+6.19%) |
Jan 30, 2003 | 8.351 | 8.423 | 7.994 | 7.994 | 2,491,053 | -0.42(-5.02%) |
Jan 29, 2003 | 8.463 | 8.463 | 8.113 | 8.416 | 2,520,010 | -0.05(-0.55%) |
Jan 28, 2003 | 8.357 | 8.542 | 8.166 | 8.463 | 2,888,718 | +0.14(+1.66%) |
Jan 27, 2003 | 8.674 | 8.845 | 8.245 | 8.324 | 3,546,085 | -0.35(-4.03%) |
Jan 24, 2003 | 9.030 | 9.070 | 8.614 | 8.674 | 2,678,894 | -0.31(-3.45%) |
Jan 23, 2003 | 8.740 | 9.076 | 8.740 | 8.984 | 3,129,470 | +0.21(+2.41%) |
Jan 22, 2003 | 8.740 | 8.957 | 8.641 | 8.773 | 3,672,980 | -0.07(-0.82%) |
Jan 21, 2003 | 9.360 | 9.360 | 8.759 | 8.845 | 5,236,654 | -0.51(-5.43%) |
Jan 17, 2003 | 9.630 | 9.630 | 9.340 | 9.353 | 2,416,917 | -0.28(-2.88%) |
Jan 16, 2003 | 9.960 | 9.960 | 9.564 | 9.630 | 2,984,230 | -0.16(-1.68%) |
Jan 15, 2003 | 9.947 | 9.953 | 9.723 | 9.795 | 3,224,679 | -0.10(-1.00%) |
Jan 14, 2003 | 9.907 | 9.993 | 9.881 | 9.894 | 3,910,094 | -0.01(-0.13%) |
Jan 13, 2003 | 9.894 | 10.12 | 9.887 | 9.907 | 3,577,317 | -0.03(-0.33%) |
Jan 10, 2003 | 10.14 | 10.25 | 9.927 | 9.940 | 3,102,938 | -0.20(-2.02%) |
Jan 09, 2003 | 9.901 | 10.28 | 9.901 | 10.14 | 2,827,014 | +0.24(+2.47%) |
Jan 08, 2003 | 9.993 | 10.09 | 9.854 | 9.901 | 2,668,433 | -0.06(-0.60%) |
Jan 07, 2003 | 10.06 | 10.09 | 9.960 | 9.960 | 2,708,609 | -0.14(-1.37%) |
Jan 06, 2003 | 9.841 | 10.10 | 9.782 | 10.10 | 2,923,891 | +0.32(+3.31%) |
Jan 03, 2003 | 9.597 | 9.821 | 9.492 | 9.775 | 2,712,096 | +0.12(+1.23%) |