Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 6.781 | 6.896 | 6.438 | 6.533 | 324,605 | -0.29(-4.20%) |
Mar 28, 2003 | 6.676 | 7.010 | 6.657 | 6.819 | 7,800,588 | +0.10(+1.42%) |
Mar 27, 2003 | 6.438 | 6.991 | 6.247 | 6.724 | 321,774 | +0.26(+3.98%) |
Mar 26, 2003 | 6.152 | 6.524 | 6.114 | 6.467 | 293,046 | +0.27(+4.31%) |
Mar 25, 2003 | 5.961 | 6.266 | 5.961 | 6.200 | 298,812 | +0.28(+4.67%) |
Mar 24, 2003 | 5.837 | 6.123 | 5.723 | 5.923 | 290,005 | -0.01(-0.16%) |
Mar 21, 2003 | 5.580 | 5.942 | 5.494 | 5.932 | 447,065 | +0.40(+7.24%) |
Mar 20, 2003 | 5.618 | 5.665 | 5.484 | 5.532 | 150,769 | -0.09(-1.53%) |
Mar 19, 2003 | 5.818 | 5.913 | 5.589 | 5.618 | 349,139 | -0.05(-0.84%) |
Mar 18, 2003 | 5.808 | 5.818 | 5.570 | 5.665 | 159,786 | -0.05(-0.83%) |
Mar 17, 2003 | 5.503 | 5.866 | 5.503 | 5.713 | 262,431 | +0.23(+4.17%) |
Mar 14, 2003 | 5.675 | 5.675 | 5.408 | 5.484 | 255,720 | +0.22(+4.17%) |
Mar 13, 2003 | 5.055 | 5.322 | 5.017 | 5.265 | 262,221 | +0.28(+5.54%) |
Mar 12, 2003 | 5.246 | 5.246 | 4.912 | 4.988 | 326,702 | -0.27(-5.08%) |
Mar 11, 2003 | 5.484 | 5.561 | 5.246 | 5.255 | 218,395 | -0.18(-3.33%) |
Mar 10, 2003 | 5.770 | 5.799 | 5.417 | 5.437 | 319,467 | -0.39(-6.71%) |
Mar 07, 2003 | 5.742 | 6.028 | 5.723 | 5.828 | 216,613 | -0.13(-2.24%) |
Mar 06, 2003 | 5.589 | 5.961 | 5.532 | 5.961 | 289,586 | +0.42(+7.57%) |
Mar 05, 2003 | 5.732 | 5.808 | 5.532 | 5.541 | 362,454 | -0.23(-3.97%) |
Mar 04, 2003 | 5.932 | 5.942 | 5.742 | 5.770 | 207,806 | -0.22(-3.66%) |
Mar 03, 2003 | 5.990 | 6.104 | 5.866 | 5.990 | 244,187 | +0.03(+0.48%) |
Feb 28, 2003 | 6.200 | 6.266 | 5.723 | 5.961 | 744,411 | -0.47(-7.27%) |
Feb 27, 2003 | 7.201 | 7.201 | 6.228 | 6.428 | 761,186 | -0.53(-7.67%) |
Feb 26, 2003 | 7.439 | 7.602 | 6.915 | 6.963 | 1,066,290 | +0.04(+0.55%) |
Feb 25, 2003 | 8.145 | 8.155 | 6.676 | 6.924 | 1,747,059 | -1.22(-14.99%) |
Feb 24, 2003 | 7.630 | 8.355 | 7.630 | 8.145 | 656,025 | +0.28(+3.52%) |
Feb 21, 2003 | 8.250 | 8.269 | 7.630 | 7.869 | 872,323 | -0.13(-1.67%) |
Feb 20, 2003 | 8.202 | 8.918 | 7.983 | 8.002 | 1,317,083 | -0.15(-1.87%) |
Feb 19, 2003 | 7.392 | 9.337 | 7.392 | 8.155 | 3,500,094 | +0.91(+12.50%) |
Feb 18, 2003 | 6.867 | 7.325 | 6.343 | 7.249 | 1,654,794 | +2.16(+42.32%) |
Feb 14, 2003 | 5.227 | 5.313 | 4.817 | 5.093 | 221,226 | -0.09(-1.66%) |
Feb 13, 2003 | 5.150 | 5.341 | 4.960 | 5.179 | 254,567 | +0.20(+4.02%) |
Feb 12, 2003 | 5.065 | 5.169 | 4.740 | 4.979 | 195,958 | +0.01(+0.19%) |
Feb 11, 2003 | 5.293 | 5.322 | 4.864 | 4.969 | 189,248 | -0.28(-5.27%) |
Feb 10, 2003 | 5.246 | 5.446 | 5.074 | 5.246 | 138,816 | +0.03(+0.55%) |
Feb 07, 2003 | 5.456 | 5.761 | 5.150 | 5.217 | 516,474 | -0.17(-3.19%) |
Feb 06, 2003 | 5.045 | 5.494 | 5.017 | 5.389 | 360,777 | +0.44(+8.86%) |
Feb 05, 2003 | 4.769 | 5.150 | 4.769 | 4.950 | 448,953 | +0.21(+4.43%) |
Feb 04, 2003 | 4.817 | 4.864 | 4.664 | 4.740 | 278,367 | -0.07(-1.39%) |
Feb 03, 2003 | 4.664 | 5.055 | 4.654 | 4.807 | 339,493 | +0.18(+3.92%) |
Jan 31, 2003 | 4.483 | 4.702 | 4.464 | 4.626 | 334,984 | +0.13(+2.97%) |
Jan 30, 2003 | 4.702 | 4.912 | 4.464 | 4.492 | 455,663 | -0.13(-2.89%) |
Jan 29, 2003 | 4.635 | 4.721 | 4.578 | 4.626 | 420,015 | -0.01(-0.21%) |
Jan 28, 2003 | 4.473 | 4.817 | 4.445 | 4.635 | 149,196 | +0.25(+5.65%) |
Jan 27, 2003 | 4.578 | 4.988 | 4.359 | 4.387 | 230,662 | -0.27(-5.74%) |
Jan 24, 2003 | 4.445 | 4.721 | 4.387 | 4.654 | 281,618 | +0.22(+4.95%) |
Jan 23, 2003 | 4.788 | 4.912 | 4.244 | 4.435 | 493,827 | -0.39(-8.10%) |
Jan 22, 2003 | 5.246 | 5.265 | 4.817 | 4.826 | 245,026 | -0.33(-6.47%) |
Jan 21, 2003 | 5.522 | 5.475 | 5.007 | 5.160 | 246,913 | -0.25(-4.59%) |
Jan 17, 2003 | 5.522 | 5.541 | 5.360 | 5.408 | 213,677 | -0.14(-2.58%) |
Jan 16, 2003 | 5.389 | 5.675 | 5.389 | 5.551 | 277,214 | +0.16(+3.01%) |
Jan 15, 2003 | 5.684 | 5.684 | 5.293 | 5.389 | 479,778 | -0.31(-5.36%) |
Jan 14, 2003 | 6.028 | 6.028 | 5.532 | 5.694 | 383,004 | -0.34(-5.69%) |
Jan 13, 2003 | 6.448 | 6.467 | 5.484 | 6.037 | 783,623 | -0.40(-6.22%) |
Jan 10, 2003 | 6.390 | 6.486 | 6.304 | 6.438 | 271,867 | +0.05(+0.75%) |
Jan 09, 2003 | 6.457 | 6.581 | 6.104 | 6.390 | 416,870 | -0.06(-0.89%) |
Jan 08, 2003 | 6.648 | 6.724 | 6.448 | 6.448 | 322,508 | -0.22(-3.29%) |
Jan 07, 2003 | 6.772 | 7.058 | 6.581 | 6.667 | 312,442 | -0.10(-1.41%) |
Jan 06, 2003 | 6.886 | 7.582 | 6.724 | 6.762 | 871,275 | +0.23(+3.50%) |
Jan 03, 2003 | 6.772 | 6.810 | 6.409 | 6.533 | 343,896 | -0.30(-4.33%) |