Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 5.607 | 5.641 | 5.275 | 5.300 | 4,625,193 | -0.34(-6.03%) |
Mar 28, 2003 | 5.904 | 6.185 | 5.615 | 5.641 | 5,268,585 | -0.33(-5.56%) |
Mar 27, 2003 | 5.955 | 6.100 | 5.828 | 5.972 | 2,832,827 | -0.03(-0.57%) |
Mar 26, 2003 | 5.836 | 6.075 | 5.734 | 6.006 | 4,542,772 | +0.17(+2.92%) |
Mar 25, 2003 | 5.675 | 5.955 | 5.556 | 5.836 | 2,364,931 | +0.16(+2.85%) |
Mar 24, 2003 | 5.802 | 5.828 | 5.543 | 5.675 | 2,806,107 | -0.30(-4.99%) |
Mar 21, 2003 | 6.143 | 6.194 | 5.870 | 5.972 | 4,050,773 | +0.03(+0.57%) |
Mar 20, 2003 | 5.760 | 6.006 | 5.615 | 5.938 | 2,810,691 | +0.12(+2.05%) |
Mar 19, 2003 | 6.202 | 6.211 | 5.743 | 5.819 | 5,690,931 | -0.44(-7.07%) |
Mar 18, 2003 | 6.126 | 6.330 | 6.083 | 6.262 | 3,970,635 | +0.21(+3.52%) |
Mar 17, 2003 | 5.496 | 6.066 | 5.385 | 6.049 | 4,868,013 | +0.49(+8.88%) |
Mar 14, 2003 | 5.496 | 5.836 | 5.479 | 5.556 | 5,273,594 | +0.10(+1.87%) |
Mar 13, 2003 | 5.283 | 5.573 | 5.241 | 5.453 | 5,205,498 | +0.33(+6.48%) |
Mar 12, 2003 | 5.224 | 5.326 | 5.071 | 5.122 | 3,089,473 | -0.09(-1.79%) |
Mar 11, 2003 | 5.300 | 5.360 | 5.139 | 5.215 | 3,649,384 | -0.09(-1.76%) |
Mar 10, 2003 | 5.530 | 5.564 | 5.309 | 5.309 | 2,498,902 | -0.21(-3.85%) |
Mar 07, 2003 | 5.394 | 5.581 | 5.275 | 5.522 | 4,015,522 | +0.10(+1.88%) |
Mar 06, 2003 | 5.505 | 5.556 | 5.411 | 5.419 | 3,870,007 | -0.11(-2.00%) |
Mar 05, 2003 | 5.649 | 5.649 | 5.470 | 5.530 | 2,476,099 | -0.09(-1.52%) |
Mar 04, 2003 | 5.726 | 5.768 | 5.581 | 5.615 | 2,459,643 | -0.18(-3.08%) |
Mar 03, 2003 | 5.989 | 6.066 | 5.726 | 5.794 | 2,897,598 | -0.14(-2.44%) |
Feb 28, 2003 | 6.015 | 6.066 | 5.887 | 5.938 | 2,379,129 | -0.06(-0.99%) |
Feb 27, 2003 | 5.955 | 6.006 | 5.743 | 5.998 | 2,410,982 | +0.14(+2.32%) |
Feb 26, 2003 | 6.032 | 6.117 | 5.836 | 5.862 | 2,352,212 | -0.19(-3.09%) |
Feb 25, 2003 | 6.015 | 6.117 | 5.904 | 6.049 | 2,973,646 | -0.07(-1.11%) |
Feb 24, 2003 | 5.989 | 6.177 | 5.836 | 6.117 | 4,351,804 | +0.14(+2.42%) |
Feb 21, 2003 | 6.023 | 6.049 | 5.836 | 5.972 | 3,671,129 | -0.09(-1.40%) |
Feb 20, 2003 | 6.109 | 6.194 | 5.972 | 6.058 | 4,581,125 | +0.06(+0.99%) |
Feb 19, 2003 | 6.143 | 6.228 | 5.938 | 5.998 | 5,262,740 | -0.20(-3.16%) |
Feb 18, 2003 | 5.972 | 6.457 | 5.955 | 6.194 | 8,488,510 | +0.62(+11.14%) |
Feb 14, 2003 | 5.479 | 5.641 | 5.402 | 5.573 | 4,006,236 | +0.10(+1.87%) |
Feb 13, 2003 | 5.530 | 5.539 | 5.275 | 5.470 | 3,700,984 | -0.03(-0.46%) |
Feb 12, 2003 | 5.598 | 5.692 | 5.445 | 5.496 | 3,116,457 | -0.09(-1.52%) |
Feb 11, 2003 | 5.641 | 5.743 | 5.470 | 5.581 | 5,269,087 | -0.06(-1.06%) |
Feb 10, 2003 | 5.522 | 5.658 | 5.394 | 5.641 | 4,805,391 | +0.19(+3.43%) |
Feb 07, 2003 | 5.734 | 5.913 | 5.445 | 5.453 | 5,313,870 | -0.16(-2.88%) |
Feb 06, 2003 | 5.921 | 5.921 | 5.556 | 5.615 | 4,733,927 | -0.21(-3.65%) |
Feb 05, 2003 | 6.006 | 6.117 | 5.811 | 5.828 | 3,565,696 | -0.15(-2.56%) |
Feb 04, 2003 | 5.955 | 6.015 | 5.785 | 5.981 | 3,204,142 | -0.02(-0.28%) |
Feb 03, 2003 | 5.989 | 6.279 | 5.955 | 5.998 | 2,894,307 | +0.08(+1.29%) |
Jan 31, 2003 | 5.904 | 6.083 | 5.726 | 5.921 | 4,016,344 | +0.01(+0.14%) |
Jan 30, 2003 | 6.279 | 6.483 | 5.828 | 5.913 | 3,124,313 | -0.37(-5.83%) |
Jan 29, 2003 | 6.049 | 6.321 | 5.896 | 6.279 | 8,086,405 | +0.26(+4.24%) |
Jan 28, 2003 | 6.092 | 6.160 | 5.802 | 6.023 | 5,195,859 | +0.05(+0.85%) |
Jan 27, 2003 | 6.015 | 6.134 | 5.904 | 5.972 | 5,189,160 | -0.16(-2.64%) |
Jan 24, 2003 | 6.398 | 6.466 | 6.058 | 6.134 | 7,188,634 | -0.26(-3.99%) |
Jan 23, 2003 | 7.044 | 7.061 | 6.245 | 6.389 | 16,036,112 | -0.56(-8.08%) |
Jan 22, 2003 | 6.815 | 7.376 | 6.815 | 6.951 | 6,495,735 | -0.15(-2.16%) |
Jan 21, 2003 | 7.019 | 7.436 | 6.976 | 7.104 | 7,200,623 | +0.16(+2.33%) |
Jan 17, 2003 | 7.078 | 7.087 | 6.772 | 6.942 | 5,222,188 | -0.20(-2.86%) |
Jan 16, 2003 | 7.657 | 7.657 | 7.027 | 7.146 | 4,333,820 | -0.51(-6.67%) |
Jan 15, 2003 | 8.082 | 8.142 | 7.495 | 7.657 | 6,648,655 | -0.35(-4.36%) |
Jan 14, 2003 | 7.529 | 8.014 | 7.427 | 8.006 | 7,064,277 | +0.52(+6.93%) |
Jan 13, 2003 | 7.708 | 7.742 | 7.317 | 7.487 | 4,468,051 | -0.06(-0.79%) |
Jan 10, 2003 | 7.308 | 7.785 | 7.146 | 7.546 | 10,309,911 | +0.03(+0.34%) |
Jan 09, 2003 | 6.959 | 7.682 | 6.891 | 7.521 | 13,765,707 | +0.87(+13.04%) |
Jan 08, 2003 | 6.815 | 6.849 | 6.049 | 6.653 | 26,383,284 | -0.26(-3.69%) |
Jan 07, 2003 | 7.699 | 7.819 | 6.823 | 6.908 | 8,560,797 | -0.67(-8.87%) |
Jan 06, 2003 | 7.844 | 7.853 | 7.453 | 7.580 | 9,269,564 | -0.35(-4.40%) |
Jan 03, 2003 | 7.819 | 8.031 | 7.572 | 7.929 | 2,967,417 | +0.06(+0.76%) |