Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 6.488 | 6.552 | 6.358 | 6.466 | 30,017,558 | -0.06(-0.99%) |
Mar 28, 2003 | 6.863 | 6.984 | 6.492 | 6.531 | 1,566,845 | +0.07(+1.07%) |
Mar 27, 2003 | 6.358 | 6.492 | 6.208 | 6.462 | 353,020 | +0.06(+0.94%) |
Mar 26, 2003 | 6.238 | 6.414 | 6.208 | 6.402 | 720,006 | +0.15(+2.41%) |
Mar 25, 2003 | 6.057 | 6.492 | 6.014 | 6.251 | 632,812 | +0.23(+3.87%) |
Mar 24, 2003 | 6.035 | 6.229 | 5.927 | 6.018 | 525,680 | -0.36(-5.61%) |
Mar 21, 2003 | 6.363 | 6.419 | 6.251 | 6.376 | 254,837 | +0.10(+1.65%) |
Mar 20, 2003 | 6.203 | 6.350 | 6.131 | 6.272 | 298,057 | +0.03(+0.41%) |
Mar 19, 2003 | 6.328 | 6.363 | 6.156 | 6.246 | 397,550 | -0.11(-1.76%) |
Mar 18, 2003 | 6.251 | 6.380 | 6.246 | 6.358 | 253,432 | +0.02(+0.34%) |
Mar 17, 2003 | 6.113 | 6.358 | 6.014 | 6.337 | 366,099 | +0.21(+3.38%) |
Mar 14, 2003 | 6.337 | 6.358 | 6.104 | 6.130 | 487,959 | -0.23(-3.59%) |
Mar 13, 2003 | 6.333 | 6.436 | 6.035 | 6.358 | 427,761 | +0.32(+5.36%) |
Mar 12, 2003 | 5.863 | 6.052 | 5.863 | 6.035 | 323,528 | +0.17(+2.94%) |
Mar 11, 2003 | 5.927 | 5.927 | 5.828 | 5.863 | 130,717 | -0.08(-1.38%) |
Mar 10, 2003 | 5.854 | 5.966 | 5.841 | 5.945 | 153,103 | +0.05(+0.88%) |
Mar 07, 2003 | 5.742 | 5.979 | 5.582 | 5.893 | 385,774 | +0.16(+2.70%) |
Mar 06, 2003 | 5.712 | 5.854 | 5.281 | 5.738 | 1,354,269 | +0.54(+10.46%) |
Mar 05, 2003 | 5.238 | 5.259 | 5.091 | 5.195 | 249,953 | -0.04(-0.73%) |
Mar 04, 2003 | 5.307 | 5.376 | 5.164 | 5.233 | 72,840 | -0.13(-2.34%) |
Mar 03, 2003 | 5.587 | 5.604 | 5.311 | 5.358 | 106,940 | +0.00(+0.08%) |
Feb 28, 2003 | 5.522 | 5.552 | 5.324 | 5.354 | 101,837 | -0.16(-2.89%) |
Feb 27, 2003 | 5.505 | 5.526 | 5.453 | 5.514 | 39,551 | +0.01(+0.24%) |
Feb 26, 2003 | 5.544 | 5.604 | 5.445 | 5.501 | 103,808 | -0.05(-0.93%) |
Feb 25, 2003 | 5.613 | 5.630 | 5.406 | 5.552 | 114,595 | -0.07(-1.30%) |
Feb 24, 2003 | 5.604 | 5.669 | 5.604 | 5.626 | 53,006 | -0.02(-0.38%) |
Feb 21, 2003 | 5.673 | 5.742 | 5.604 | 5.647 | 217,476 | +0.00(+0.08%) |
Feb 20, 2003 | 5.570 | 5.798 | 5.488 | 5.643 | 175,025 | +0.10(+1.79%) |
Feb 19, 2003 | 5.380 | 5.548 | 5.324 | 5.544 | 129,905 | +0.16(+2.96%) |
Feb 18, 2003 | 5.358 | 5.389 | 5.328 | 5.384 | 167,833 | +0.04(+0.73%) |
Feb 14, 2003 | 5.091 | 5.345 | 5.065 | 5.345 | 124,918 | +0.21(+4.11%) |
Feb 13, 2003 | 5.173 | 5.173 | 5.022 | 5.134 | 95,109 | -0.04(-0.75%) |
Feb 12, 2003 | 5.070 | 5.195 | 5.026 | 5.173 | 89,310 | +0.10(+1.95%) |
Feb 11, 2003 | 5.087 | 5.203 | 5.035 | 5.074 | 235,106 | -0.03(-0.50%) |
Feb 10, 2003 | 5.077 | 5.099 | 4.850 | 5.099 | 115,291 | +0.00(+0.08%) |
Feb 07, 2003 | 5.001 | 5.164 | 5.001 | 5.095 | 139,068 | +0.09(+1.90%) |
Feb 06, 2003 | 5.044 | 5.113 | 4.927 | 5.001 | 358,053 | -0.03(-0.60%) |
Feb 05, 2003 | 4.936 | 5.039 | 4.798 | 5.031 | 255,752 | +0.16(+3.27%) |
Feb 04, 2003 | 4.949 | 4.953 | 4.828 | 4.871 | 120,163 | -0.04(-0.88%) |
Feb 03, 2003 | 5.074 | 5.078 | 4.871 | 4.914 | 113,435 | -0.14(-2.73%) |
Jan 31, 2003 | 4.686 | 5.108 | 4.686 | 5.052 | 104,504 | +0.30(+6.35%) |
Jan 30, 2003 | 4.858 | 4.858 | 4.600 | 4.751 | 85,227 | -0.11(-2.22%) |
Jan 29, 2003 | 4.625 | 5.022 | 4.574 | 4.858 | 121,090 | +0.25(+5.43%) |
Jan 28, 2003 | 4.569 | 4.660 | 4.557 | 4.608 | 196,830 | +0.03(+0.66%) |
Jan 27, 2003 | 4.526 | 4.613 | 4.466 | 4.578 | 146,608 | +0.01(+0.19%) |
Jan 24, 2003 | 4.686 | 4.746 | 4.518 | 4.569 | 191,843 | -0.22(-4.59%) |
Jan 23, 2003 | 4.720 | 4.858 | 4.720 | 4.789 | 141,968 | +0.07(+1.46%) |
Jan 22, 2003 | 4.759 | 4.828 | 4.634 | 4.720 | 170,269 | -0.02(-0.45%) |
Jan 21, 2003 | 4.867 | 4.871 | 4.742 | 4.742 | 110,652 | -0.08(-1.70%) |
Jan 17, 2003 | 4.850 | 5.001 | 4.785 | 4.824 | 108,332 | -0.17(-3.45%) |
Jan 16, 2003 | 4.914 | 5.005 | 4.884 | 4.996 | 122,714 | +0.01(+0.26%) |
Jan 15, 2003 | 4.673 | 5.044 | 4.660 | 4.983 | 559,523 | +0.34(+7.24%) |
Jan 14, 2003 | 4.673 | 4.686 | 4.591 | 4.647 | 231,511 | -0.03(-0.65%) |
Jan 13, 2003 | 4.526 | 4.677 | 4.522 | 4.677 | 215,156 | +0.21(+4.63%) |
Jan 10, 2003 | 4.738 | 4.738 | 4.470 | 4.470 | 768,533 | -0.32(-6.74%) |
Jan 09, 2003 | 5.108 | 5.121 | 4.673 | 4.794 | 425,906 | -0.17(-3.39%) |
Jan 08, 2003 | 5.173 | 5.389 | 4.957 | 4.962 | 146,492 | -0.22(-4.16%) |
Jan 07, 2003 | 5.169 | 5.307 | 5.087 | 5.177 | 348,426 | +0.13(+2.47%) |
Jan 06, 2003 | 4.785 | 5.138 | 4.677 | 5.052 | 190,335 | +0.33(+7.02%) |
Jan 03, 2003 | 4.720 | 4.815 | 4.526 | 4.721 | 137,097 | -0.02(-0.45%) |