Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 5.473 | 5.507 | 5.316 | 5.473 | 287,105 | -0.03(-0.63%) |
Mar 28, 2003 | 5.655 | 5.655 | 5.351 | 5.507 | 265,463 | -0.17(-2.91%) |
Mar 27, 2003 | 5.455 | 5.672 | 5.403 | 5.672 | 85,187 | +0.18(+3.32%) |
Mar 26, 2003 | 5.559 | 5.559 | 5.386 | 5.490 | 88,756 | -0.07(-1.25%) |
Mar 25, 2003 | 5.559 | 5.655 | 5.490 | 5.559 | 206,638 | +0.00(+0.00%) |
Mar 24, 2003 | 5.716 | 5.716 | 5.403 | 5.559 | 167,497 | -0.15(-2.59%) |
Mar 21, 2003 | 5.672 | 5.733 | 5.612 | 5.707 | 79,086 | +0.04(+0.77%) |
Mar 20, 2003 | 5.716 | 5.716 | 5.577 | 5.664 | 268,687 | -0.13(-2.25%) |
Mar 19, 2003 | 5.559 | 5.794 | 5.533 | 5.794 | 47,313 | +0.18(+3.25%) |
Mar 18, 2003 | 5.473 | 5.612 | 5.264 | 5.612 | 117,305 | +0.17(+3.03%) |
Mar 17, 2003 | 5.177 | 5.447 | 5.116 | 5.447 | 69,071 | +0.28(+5.38%) |
Mar 14, 2003 | 4.951 | 5.229 | 4.908 | 5.169 | 114,888 | +0.27(+5.50%) |
Mar 13, 2003 | 4.734 | 4.934 | 4.604 | 4.899 | 62,624 | +0.22(+4.64%) |
Mar 12, 2003 | 4.665 | 4.786 | 4.665 | 4.682 | 64,696 | -0.01(-0.19%) |
Mar 11, 2003 | 4.682 | 4.865 | 4.587 | 4.691 | 103,031 | -0.01(-0.18%) |
Mar 10, 2003 | 4.691 | 4.812 | 4.647 | 4.699 | 47,313 | +0.02(+0.37%) |
Mar 07, 2003 | 4.647 | 4.917 | 4.587 | 4.682 | 160,820 | +0.01(+0.19%) |
Mar 06, 2003 | 4.778 | 4.856 | 4.656 | 4.673 | 84,151 | -0.11(-2.36%) |
Mar 05, 2003 | 5.212 | 5.559 | 4.743 | 4.786 | 362,623 | +0.15(+3.18%) |
Mar 04, 2003 | 4.578 | 4.665 | 4.465 | 4.639 | 102,800 | +0.00(+0.00%) |
Mar 03, 2003 | 4.639 | 4.639 | 4.300 | 4.639 | 144,013 | +0.03(+0.75%) |
Feb 28, 2003 | 5.038 | 5.056 | 4.578 | 4.604 | 78,395 | -0.42(-8.30%) |
Feb 27, 2003 | 4.951 | 5.038 | 4.865 | 5.021 | 55,602 | +0.10(+2.12%) |
Feb 26, 2003 | 4.951 | 4.977 | 4.891 | 4.917 | 139,178 | -0.14(-2.75%) |
Feb 25, 2003 | 4.778 | 5.143 | 4.769 | 5.056 | 114,197 | +0.28(+5.82%) |
Feb 24, 2003 | 5.620 | 5.620 | 4.413 | 4.778 | 1,373,941 | -0.83(-14.86%) |
Feb 21, 2003 | 5.473 | 5.655 | 5.125 | 5.612 | 85,302 | +0.14(+2.54%) |
Feb 20, 2003 | 6.037 | 6.037 | 5.473 | 5.473 | 99,577 | -0.52(-8.70%) |
Feb 19, 2003 | 6.124 | 6.220 | 5.994 | 5.994 | 114,312 | -0.11(-1.85%) |
Feb 18, 2003 | 6.011 | 6.168 | 6.011 | 6.107 | 69,877 | +0.03(+0.43%) |
Feb 14, 2003 | 5.864 | 6.081 | 5.716 | 6.081 | 113,046 | +0.22(+3.70%) |
Feb 13, 2003 | 6.810 | 6.810 | 4.699 | 5.864 | 894,357 | -0.94(-13.79%) |
Feb 12, 2003 | 6.862 | 6.897 | 6.802 | 6.802 | 21,296 | -0.10(-1.51%) |
Feb 11, 2003 | 7.036 | 7.227 | 6.889 | 6.906 | 43,860 | -0.16(-2.21%) |
Feb 10, 2003 | 6.776 | 7.106 | 6.758 | 7.062 | 68,035 | +0.33(+4.90%) |
Feb 07, 2003 | 6.906 | 7.080 | 6.732 | 6.732 | 38,449 | -0.23(-3.37%) |
Feb 06, 2003 | 7.080 | 7.123 | 6.915 | 6.967 | 61,012 | -0.10(-1.35%) |
Feb 05, 2003 | 6.975 | 7.210 | 6.941 | 7.062 | 48,925 | +0.06(+0.87%) |
Feb 04, 2003 | 7.062 | 7.097 | 6.810 | 7.001 | 89,332 | -0.09(-1.23%) |
Feb 03, 2003 | 7.036 | 7.227 | 7.036 | 7.088 | 32,463 | +0.09(+1.24%) |
Jan 31, 2003 | 6.949 | 7.167 | 6.732 | 7.001 | 71,949 | +0.03(+0.50%) |
Jan 30, 2003 | 7.236 | 7.392 | 6.776 | 6.967 | 186,377 | -0.27(-3.72%) |
Jan 29, 2003 | 7.140 | 7.297 | 6.993 | 7.236 | 27,513 | +0.07(+0.97%) |
Jan 28, 2003 | 7.332 | 7.358 | 7.167 | 7.167 | 24,290 | -0.13(-1.79%) |
Jan 27, 2003 | 7.253 | 7.471 | 7.236 | 7.297 | 114,888 | +0.09(+1.20%) |
Jan 24, 2003 | 7.314 | 7.323 | 7.088 | 7.210 | 78,626 | -0.12(-1.66%) |
Jan 23, 2003 | 7.314 | 7.384 | 7.271 | 7.332 | 48,695 | +0.01(+0.12%) |
Jan 22, 2003 | 7.297 | 7.375 | 7.271 | 7.323 | 75,863 | +0.03(+0.36%) |
Jan 21, 2003 | 7.818 | 7.818 | 7.210 | 7.297 | 63,430 | -0.55(-6.98%) |
Jan 17, 2003 | 7.818 | 7.922 | 7.731 | 7.844 | 50,191 | +0.03(+0.33%) |
Jan 16, 2003 | 7.688 | 7.922 | 7.688 | 7.818 | 225,057 | +0.09(+1.12%) |
Jan 15, 2003 | 7.644 | 7.731 | 7.392 | 7.731 | 114,082 | +0.07(+0.91%) |
Jan 14, 2003 | 7.392 | 7.662 | 7.366 | 7.662 | 145,625 | +0.27(+3.64%) |
Jan 13, 2003 | 7.340 | 7.471 | 7.245 | 7.392 | 121,219 | +0.10(+1.43%) |
Jan 10, 2003 | 7.210 | 7.332 | 7.210 | 7.288 | 44,435 | +0.03(+0.48%) |
Jan 09, 2003 | 7.453 | 7.523 | 7.210 | 7.253 | 86,108 | -0.13(-1.76%) |
Jan 08, 2003 | 7.601 | 7.601 | 7.297 | 7.384 | 25,326 | -0.22(-2.86%) |
Jan 07, 2003 | 7.471 | 7.601 | 7.297 | 7.601 | 73,445 | +0.05(+0.69%) |
Jan 06, 2003 | 7.306 | 7.566 | 7.306 | 7.549 | 34,535 | +0.25(+3.45%) |
Jan 03, 2003 | 7.384 | 7.531 | 7.271 | 7.297 | 69,992 | -0.09(-1.18%) |