Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 6.177 | 6.289 | 6.104 | 6.131 | 4,325,226 | -0.15(-2.31%) |
Mar 28, 2003 | 6.269 | 6.546 | 6.203 | 6.276 | 6,539,793 | +0.01(+0.21%) |
Mar 27, 2003 | 6.263 | 6.381 | 6.210 | 6.263 | 7,044,325 | -0.13(-2.06%) |
Mar 26, 2003 | 6.447 | 6.487 | 6.223 | 6.394 | 5,174,555 | -0.05(-0.72%) |
Mar 25, 2003 | 6.362 | 6.559 | 6.230 | 6.441 | 11,985,121 | +0.22(+3.61%) |
Mar 24, 2003 | 6.427 | 6.474 | 6.184 | 6.216 | 7,385,937 | -0.33(-5.04%) |
Mar 21, 2003 | 6.427 | 6.599 | 6.289 | 6.546 | 6,456,665 | +0.26(+4.20%) |
Mar 20, 2003 | 6.065 | 6.348 | 5.959 | 6.282 | 8,360,717 | +0.18(+3.03%) |
Mar 19, 2003 | 5.867 | 6.098 | 5.834 | 6.098 | 106,185 | +0.18(+3.12%) |
Mar 18, 2003 | 6.131 | 6.131 | 5.867 | 5.913 | 7,336,486 | -0.09(-1.43%) |
Mar 17, 2003 | 5.683 | 5.999 | 5.610 | 5.999 | 9,342,476 | +0.27(+4.72%) |
Mar 14, 2003 | 5.617 | 5.735 | 5.505 | 5.729 | 8,582,796 | +0.15(+2.72%) |
Mar 13, 2003 | 5.669 | 5.722 | 5.518 | 5.577 | 17,170,296 | +0.02(+0.36%) |
Mar 12, 2003 | 5.201 | 5.590 | 5.201 | 5.557 | 18,819,048 | +0.28(+5.24%) |
Mar 11, 2003 | 5.247 | 5.366 | 5.149 | 5.280 | 59,073,244 | +0.00(+0.00%) |
Mar 10, 2003 | 5.241 | 5.333 | 5.010 | 5.280 | 33,049,530 | -0.29(-5.21%) |
Mar 07, 2003 | 4.746 | 5.768 | 4.746 | 5.570 | 14,344,253 | -0.09(-1.63%) |
Mar 06, 2003 | 5.933 | 5.933 | 5.551 | 5.663 | 3,966,775 | -0.27(-4.56%) |
Mar 05, 2003 | 6.091 | 6.184 | 5.874 | 5.933 | 4,652,276 | -0.17(-2.81%) |
Mar 04, 2003 | 6.309 | 6.329 | 6.091 | 6.104 | 1,952,442 | -0.17(-2.73%) |
Mar 03, 2003 | 6.493 | 6.559 | 6.276 | 6.276 | 3,056,312 | -0.09(-1.35%) |
Feb 28, 2003 | 6.408 | 6.566 | 6.322 | 6.362 | 4,926,385 | -0.03(-0.52%) |
Feb 27, 2003 | 6.098 | 6.427 | 6.019 | 6.394 | 4,848,415 | +0.30(+4.98%) |
Feb 26, 2003 | 6.098 | 6.144 | 5.999 | 6.091 | 2,241,872 | -0.06(-0.96%) |
Feb 25, 2003 | 5.999 | 6.164 | 5.821 | 6.151 | 1,884,635 | +0.07(+1.08%) |
Feb 24, 2003 | 6.157 | 6.329 | 6.065 | 6.085 | 2,644,162 | -0.28(-4.45%) |
Feb 21, 2003 | 6.263 | 6.394 | 6.190 | 6.368 | 2,756,264 | +0.17(+2.77%) |
Feb 20, 2003 | 6.263 | 6.329 | 6.118 | 6.197 | 2,075,010 | +0.03(+0.53%) |
Feb 19, 2003 | 6.197 | 6.256 | 6.065 | 6.164 | 1,747,353 | -0.10(-1.58%) |
Feb 18, 2003 | 6.263 | 6.329 | 6.190 | 6.263 | 3,114,866 | +0.02(+0.32%) |
Feb 14, 2003 | 5.814 | 6.243 | 5.795 | 6.243 | 3,440,248 | +0.41(+7.01%) |
Feb 13, 2003 | 5.874 | 5.999 | 5.669 | 5.834 | 9,826,983 | -0.25(-4.12%) |
Feb 12, 2003 | 6.394 | 6.493 | 6.006 | 6.085 | 10,059,377 | -0.73(-10.74%) |
Feb 11, 2003 | 6.757 | 7.153 | 6.737 | 6.816 | 6,137,503 | +0.06(+0.88%) |
Feb 10, 2003 | 6.909 | 7.060 | 6.718 | 6.757 | 5,303,494 | -0.19(-2.75%) |
Feb 07, 2003 | 7.225 | 7.232 | 6.922 | 6.948 | 4,703,700 | -0.35(-4.79%) |
Feb 06, 2003 | 7.548 | 7.667 | 7.278 | 7.298 | 3,539,303 | -0.28(-3.74%) |
Feb 05, 2003 | 7.766 | 7.977 | 7.574 | 7.581 | 2,723,498 | -0.16(-2.04%) |
Feb 04, 2003 | 8.319 | 8.319 | 7.713 | 7.739 | 6,572,104 | -0.57(-6.90%) |
Feb 03, 2003 | 8.504 | 8.557 | 8.306 | 8.313 | 2,214,416 | -0.17(-2.02%) |
Jan 31, 2003 | 7.957 | 8.504 | 7.957 | 8.484 | 3,515,032 | +0.49(+6.19%) |
Jan 30, 2003 | 8.346 | 8.418 | 7.990 | 7.990 | 2,492,469 | -0.42(-5.02%) |
Jan 29, 2003 | 8.458 | 8.458 | 8.108 | 8.412 | 2,521,443 | -0.05(-0.55%) |
Jan 28, 2003 | 8.352 | 8.537 | 8.161 | 8.458 | 2,890,360 | +0.14(+1.66%) |
Jan 27, 2003 | 8.669 | 8.840 | 8.240 | 8.319 | 3,548,102 | -0.35(-4.03%) |
Jan 24, 2003 | 9.025 | 9.064 | 8.609 | 8.669 | 2,680,417 | -0.31(-3.45%) |
Jan 23, 2003 | 8.735 | 9.071 | 8.735 | 8.979 | 3,131,249 | +0.21(+2.41%) |
Jan 22, 2003 | 8.735 | 8.952 | 8.636 | 8.768 | 3,675,069 | -0.07(-0.82%) |
Jan 21, 2003 | 9.354 | 9.354 | 8.755 | 8.840 | 5,239,632 | -0.51(-5.43%) |
Jan 17, 2003 | 9.625 | 9.625 | 9.335 | 9.348 | 2,418,291 | -0.28(-2.88%) |
Jan 16, 2003 | 9.954 | 9.954 | 9.559 | 9.625 | 2,985,927 | -0.16(-1.68%) |
Jan 15, 2003 | 9.941 | 9.948 | 9.717 | 9.790 | 3,226,512 | -0.10(-1.00%) |
Jan 14, 2003 | 9.902 | 9.987 | 9.875 | 9.888 | 3,912,317 | -0.01(-0.13%) |
Jan 13, 2003 | 9.888 | 10.11 | 9.882 | 9.902 | 3,579,350 | -0.03(-0.33%) |
Jan 10, 2003 | 10.14 | 10.24 | 9.921 | 9.935 | 3,104,703 | -0.20(-2.02%) |
Jan 09, 2003 | 9.895 | 10.28 | 9.895 | 10.14 | 2,828,621 | +0.24(+2.47%) |
Jan 08, 2003 | 9.987 | 10.09 | 9.849 | 9.895 | 2,669,950 | -0.06(-0.60%) |
Jan 07, 2003 | 10.05 | 10.09 | 9.954 | 9.954 | 2,710,149 | -0.14(-1.37%) |
Jan 06, 2003 | 9.836 | 10.09 | 9.776 | 10.09 | 2,925,553 | +0.32(+3.31%) |
Jan 03, 2003 | 9.592 | 9.816 | 9.486 | 9.770 | 2,713,638 | +0.12(+1.23%) |