Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 5.532 | 5.565 | 5.204 | 5.229 | 4,687,951 | -0.34(-6.03%) |
Mar 28, 2003 | 5.825 | 6.102 | 5.540 | 5.565 | 5,340,073 | -0.33(-5.56%) |
Mar 27, 2003 | 5.876 | 6.018 | 5.750 | 5.892 | 2,871,265 | -0.03(-0.57%) |
Mar 26, 2003 | 5.758 | 5.993 | 5.657 | 5.926 | 4,604,412 | +0.17(+2.92%) |
Mar 25, 2003 | 5.599 | 5.876 | 5.481 | 5.758 | 2,397,020 | +0.16(+2.85%) |
Mar 24, 2003 | 5.725 | 5.750 | 5.469 | 5.599 | 2,844,182 | -0.29(-4.99%) |
Mar 21, 2003 | 6.060 | 6.111 | 5.792 | 5.892 | 4,105,737 | +0.03(+0.57%) |
Mar 20, 2003 | 5.683 | 5.926 | 5.540 | 5.859 | 2,848,829 | +0.12(+2.05%) |
Mar 19, 2003 | 6.119 | 6.128 | 5.666 | 5.741 | 5,768,150 | -0.44(-7.07%) |
Mar 18, 2003 | 6.044 | 6.245 | 6.002 | 6.178 | 4,024,512 | +0.21(+3.52%) |
Mar 17, 2003 | 5.422 | 5.985 | 5.313 | 5.968 | 4,934,066 | +0.49(+8.88%) |
Mar 14, 2003 | 5.422 | 5.758 | 5.406 | 5.481 | 5,345,150 | +0.10(+1.87%) |
Mar 13, 2003 | 5.213 | 5.498 | 5.171 | 5.380 | 5,276,130 | +0.33(+6.48%) |
Mar 12, 2003 | 5.154 | 5.255 | 5.003 | 5.053 | 3,131,393 | -0.09(-1.79%) |
Mar 11, 2003 | 5.229 | 5.288 | 5.070 | 5.145 | 3,698,902 | -0.09(-1.76%) |
Mar 10, 2003 | 5.456 | 5.490 | 5.238 | 5.238 | 2,532,809 | -0.21(-3.85%) |
Mar 07, 2003 | 5.322 | 5.506 | 5.204 | 5.448 | 4,070,007 | +0.10(+1.88%) |
Mar 06, 2003 | 5.431 | 5.481 | 5.338 | 5.347 | 3,922,518 | -0.11(-2.00%) |
Mar 05, 2003 | 5.574 | 5.574 | 5.397 | 5.456 | 2,509,697 | -0.08(-1.52%) |
Mar 04, 2003 | 5.649 | 5.691 | 5.506 | 5.540 | 2,493,018 | -0.18(-3.08%) |
Mar 03, 2003 | 5.909 | 5.985 | 5.649 | 5.716 | 2,936,915 | -0.14(-2.44%) |
Feb 28, 2003 | 5.934 | 5.985 | 5.809 | 5.859 | 2,411,410 | -0.06(-0.99%) |
Feb 27, 2003 | 5.876 | 5.926 | 5.666 | 5.918 | 2,443,696 | +0.13(+2.32%) |
Feb 26, 2003 | 5.951 | 6.035 | 5.758 | 5.783 | 2,384,128 | -0.18(-3.09%) |
Feb 25, 2003 | 5.934 | 6.035 | 5.825 | 5.968 | 3,013,995 | -0.07(-1.11%) |
Feb 24, 2003 | 5.909 | 6.094 | 5.758 | 6.035 | 4,410,852 | +0.14(+2.42%) |
Feb 21, 2003 | 5.943 | 5.968 | 5.758 | 5.892 | 3,720,942 | -0.08(-1.40%) |
Feb 20, 2003 | 6.027 | 6.111 | 5.892 | 5.976 | 4,643,285 | +0.06(+0.99%) |
Feb 19, 2003 | 6.060 | 6.144 | 5.859 | 5.918 | 5,334,148 | -0.19(-3.16%) |
Feb 18, 2003 | 5.892 | 6.371 | 5.876 | 6.111 | 8,603,688 | +0.61(+11.15%) |
Feb 14, 2003 | 5.406 | 5.565 | 5.330 | 5.498 | 4,060,595 | +0.10(+1.87%) |
Feb 13, 2003 | 5.456 | 5.464 | 5.204 | 5.397 | 3,751,202 | -0.03(-0.46%) |
Feb 12, 2003 | 5.523 | 5.615 | 5.372 | 5.422 | 3,158,744 | -0.08(-1.52%) |
Feb 11, 2003 | 5.565 | 5.666 | 5.397 | 5.506 | 5,340,582 | -0.06(-1.06%) |
Feb 10, 2003 | 5.448 | 5.582 | 5.322 | 5.565 | 4,870,594 | +0.18(+3.43%) |
Feb 07, 2003 | 5.657 | 5.834 | 5.372 | 5.380 | 5,385,972 | -0.16(-2.88%) |
Feb 06, 2003 | 5.842 | 5.842 | 5.481 | 5.540 | 4,798,160 | -0.21(-3.65%) |
Feb 05, 2003 | 5.926 | 6.035 | 5.733 | 5.750 | 3,614,078 | -0.15(-2.56%) |
Feb 04, 2003 | 5.876 | 5.934 | 5.708 | 5.901 | 3,247,619 | -0.02(-0.28%) |
Feb 03, 2003 | 5.909 | 6.195 | 5.876 | 5.918 | 2,933,579 | +0.08(+1.29%) |
Jan 31, 2003 | 5.825 | 6.002 | 5.649 | 5.842 | 4,070,841 | +0.01(+0.14%) |
Jan 30, 2003 | 6.195 | 6.396 | 5.750 | 5.834 | 3,166,706 | -0.36(-5.83%) |
Jan 29, 2003 | 5.968 | 6.237 | 5.817 | 6.195 | 8,196,127 | +0.25(+4.24%) |
Jan 28, 2003 | 6.010 | 6.077 | 5.725 | 5.943 | 5,266,361 | +0.05(+0.85%) |
Jan 27, 2003 | 5.934 | 6.052 | 5.825 | 5.892 | 5,259,570 | -0.16(-2.64%) |
Jan 24, 2003 | 6.312 | 6.379 | 5.976 | 6.052 | 7,286,175 | -0.25(-3.99%) |
Jan 23, 2003 | 6.950 | 6.967 | 6.161 | 6.304 | 16,253,701 | -0.55(-8.08%) |
Jan 22, 2003 | 6.723 | 7.277 | 6.723 | 6.858 | 6,583,874 | -0.15(-2.16%) |
Jan 21, 2003 | 6.925 | 7.336 | 6.883 | 7.009 | 7,298,326 | +0.16(+2.33%) |
Jan 17, 2003 | 6.984 | 6.992 | 6.681 | 6.849 | 5,293,047 | -0.20(-2.86%) |
Jan 16, 2003 | 7.554 | 7.554 | 6.933 | 7.051 | 4,392,625 | -0.50(-6.67%) |
Jan 15, 2003 | 7.974 | 8.033 | 7.395 | 7.554 | 6,738,869 | -0.34(-4.36%) |
Jan 14, 2003 | 7.429 | 7.907 | 7.328 | 7.899 | 7,160,130 | +0.51(+6.93%) |
Jan 13, 2003 | 7.605 | 7.638 | 7.219 | 7.387 | 4,528,677 | -0.06(-0.79%) |
Jan 10, 2003 | 7.210 | 7.680 | 7.051 | 7.445 | 10,449,804 | +0.03(+0.34%) |
Jan 09, 2003 | 6.866 | 7.580 | 6.799 | 7.420 | 13,952,490 | +0.86(+13.04%) |
Jan 08, 2003 | 6.723 | 6.757 | 5.968 | 6.564 | 26,741,270 | -0.25(-3.69%) |
Jan 07, 2003 | 7.596 | 7.714 | 6.732 | 6.816 | 8,676,956 | -0.66(-8.87%) |
Jan 06, 2003 | 7.739 | 7.748 | 7.353 | 7.479 | 9,395,340 | -0.34(-4.40%) |
Jan 03, 2003 | 7.714 | 7.924 | 7.471 | 7.823 | 3,007,681 | +0.06(+0.76%) |