Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 7.110 | 7.230 | 6.750 | 6.850 | 309,600 | -0.30(-4.20%) |
Mar 28, 2003 | 7.000 | 7.350 | 6.980 | 7.150 | 7,440,000 | +0.10(+1.42%) |
Mar 27, 2003 | 6.750 | 7.330 | 6.550 | 7.050 | 306,900 | +0.27(+3.98%) |
Mar 26, 2003 | 6.450 | 6.840 | 6.410 | 6.780 | 279,500 | +0.28(+4.31%) |
Mar 25, 2003 | 6.250 | 6.570 | 6.250 | 6.500 | 285,000 | +0.29(+4.67%) |
Mar 24, 2003 | 6.120 | 6.420 | 6.000 | 6.210 | 276,600 | -0.01(-0.16%) |
Mar 21, 2003 | 5.850 | 6.230 | 5.760 | 6.220 | 426,400 | +0.42(+7.24%) |
Mar 20, 2003 | 5.890 | 5.940 | 5.750 | 5.800 | 143,800 | -0.09(-1.53%) |
Mar 19, 2003 | 6.100 | 6.200 | 5.860 | 5.890 | 333,000 | -0.05(-0.84%) |
Mar 18, 2003 | 6.090 | 6.100 | 5.840 | 5.940 | 152,400 | -0.05(-0.83%) |
Mar 17, 2003 | 5.770 | 6.150 | 5.770 | 5.990 | 250,300 | +0.24(+4.17%) |
Mar 14, 2003 | 5.950 | 5.950 | 5.670 | 5.750 | 243,900 | +0.23(+4.17%) |
Mar 13, 2003 | 5.300 | 5.580 | 5.260 | 5.520 | 250,100 | +0.29(+5.54%) |
Mar 12, 2003 | 5.500 | 5.500 | 5.150 | 5.230 | 311,600 | -0.28(-5.08%) |
Mar 11, 2003 | 5.750 | 5.830 | 5.500 | 5.510 | 208,300 | -0.19(-3.33%) |
Mar 10, 2003 | 6.050 | 6.080 | 5.680 | 5.700 | 304,700 | -0.41(-6.71%) |
Mar 07, 2003 | 6.020 | 6.320 | 6.000 | 6.110 | 206,600 | -0.14(-2.24%) |
Mar 06, 2003 | 5.860 | 6.250 | 5.800 | 6.250 | 276,200 | +0.44(+7.57%) |
Mar 05, 2003 | 6.010 | 6.090 | 5.800 | 5.810 | 345,700 | -0.24(-3.97%) |
Mar 04, 2003 | 6.220 | 6.230 | 6.020 | 6.050 | 198,200 | -0.23(-3.66%) |
Mar 03, 2003 | 6.280 | 6.400 | 6.150 | 6.280 | 232,900 | +0.03(+0.48%) |
Feb 28, 2003 | 6.500 | 6.570 | 6.000 | 6.250 | 710,000 | -0.49(-7.27%) |
Feb 27, 2003 | 7.550 | 7.550 | 6.530 | 6.740 | 726,000 | -0.56(-7.67%) |
Feb 26, 2003 | 7.800 | 7.970 | 7.250 | 7.300 | 1,017,000 | +0.04(+0.55%) |
Feb 25, 2003 | 8.540 | 8.550 | 7.000 | 7.260 | 1,666,300 | -1.28(-14.99%) |
Feb 24, 2003 | 8.000 | 8.760 | 8.000 | 8.540 | 625,700 | +0.29(+3.52%) |
Feb 21, 2003 | 8.650 | 8.670 | 8.000 | 8.250 | 832,000 | -0.14(-1.67%) |
Feb 20, 2003 | 8.600 | 9.350 | 8.370 | 8.390 | 1,256,200 | -0.16(-1.87%) |
Feb 19, 2003 | 7.750 | 9.790 | 7.750 | 8.550 | 3,338,300 | +0.95(+12.50%) |
Feb 18, 2003 | 7.200 | 7.680 | 6.650 | 7.600 | 1,578,300 | +2.26(+42.32%) |
Feb 14, 2003 | 5.480 | 5.570 | 5.050 | 5.340 | 211,000 | -0.09(-1.66%) |
Feb 13, 2003 | 5.400 | 5.600 | 5.200 | 5.430 | 242,800 | +0.21(+4.02%) |
Feb 12, 2003 | 5.310 | 5.420 | 4.970 | 5.220 | 186,900 | +0.01(+0.19%) |
Feb 11, 2003 | 5.550 | 5.580 | 5.100 | 5.210 | 180,500 | -0.29(-5.27%) |
Feb 10, 2003 | 5.500 | 5.710 | 5.320 | 5.500 | 132,400 | +0.03(+0.55%) |
Feb 07, 2003 | 5.720 | 6.040 | 5.400 | 5.470 | 492,600 | -0.18(-3.19%) |
Feb 06, 2003 | 5.290 | 5.760 | 5.260 | 5.650 | 344,100 | +0.46(+8.86%) |
Feb 05, 2003 | 5.000 | 5.400 | 5.000 | 5.190 | 428,200 | +0.22(+4.43%) |
Feb 04, 2003 | 5.050 | 5.100 | 4.890 | 4.970 | 265,500 | -0.07(-1.39%) |
Feb 03, 2003 | 4.890 | 5.300 | 4.880 | 5.040 | 323,800 | +0.19(+3.92%) |
Jan 31, 2003 | 4.700 | 4.930 | 4.680 | 4.850 | 319,500 | +0.14(+2.97%) |
Jan 30, 2003 | 4.930 | 5.150 | 4.680 | 4.710 | 434,600 | -0.14(-2.89%) |
Jan 29, 2003 | 4.860 | 4.950 | 4.800 | 4.850 | 400,600 | -0.01(-0.21%) |
Jan 28, 2003 | 4.690 | 5.050 | 4.660 | 4.860 | 142,300 | +0.26(+5.65%) |
Jan 27, 2003 | 4.800 | 5.230 | 4.570 | 4.600 | 220,000 | -0.28(-5.74%) |
Jan 24, 2003 | 4.660 | 4.950 | 4.600 | 4.880 | 268,600 | +0.23(+4.95%) |
Jan 23, 2003 | 5.020 | 5.150 | 4.450 | 4.650 | 471,000 | -0.41(-8.10%) |
Jan 22, 2003 | 5.500 | 5.520 | 5.050 | 5.060 | 233,700 | -0.35(-6.47%) |
Jan 21, 2003 | 5.790 | 5.740 | 5.250 | 5.410 | 235,500 | -0.26(-4.59%) |
Jan 17, 2003 | 5.790 | 5.810 | 5.620 | 5.670 | 203,800 | -0.15(-2.58%) |
Jan 16, 2003 | 5.650 | 5.950 | 5.650 | 5.820 | 264,400 | +0.17(+3.01%) |
Jan 15, 2003 | 5.960 | 5.960 | 5.550 | 5.650 | 457,600 | -0.32(-5.36%) |
Jan 14, 2003 | 6.320 | 6.320 | 5.800 | 5.970 | 365,300 | -0.36(-5.69%) |
Jan 13, 2003 | 6.760 | 6.780 | 5.750 | 6.330 | 747,400 | -0.42(-6.22%) |
Jan 10, 2003 | 6.700 | 6.800 | 6.610 | 6.750 | 259,300 | +0.05(+0.75%) |
Jan 09, 2003 | 6.770 | 6.900 | 6.400 | 6.700 | 397,600 | -0.06(-0.89%) |
Jan 08, 2003 | 6.970 | 7.050 | 6.760 | 6.760 | 307,600 | -0.23(-3.29%) |
Jan 07, 2003 | 7.100 | 7.400 | 6.900 | 6.990 | 298,000 | -0.10(-1.41%) |
Jan 06, 2003 | 7.220 | 7.950 | 7.050 | 7.090 | 831,000 | +0.24(+3.50%) |
Jan 03, 2003 | 7.100 | 7.140 | 6.720 | 6.850 | 328,000 | -0.31(-4.33%) |