Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 5.530 | 5.563 | 5.203 | 5.228 | 4,689,414 | -0.34(-6.03%) |
Mar 28, 2003 | 5.824 | 6.100 | 5.538 | 5.563 | 5,341,739 | -0.33(-5.56%) |
Mar 27, 2003 | 5.874 | 6.017 | 5.748 | 5.891 | 2,872,161 | -0.03(-0.57%) |
Mar 26, 2003 | 5.756 | 5.991 | 5.656 | 5.924 | 4,605,849 | +0.17(+2.92%) |
Mar 25, 2003 | 5.597 | 5.874 | 5.479 | 5.756 | 2,397,768 | +0.16(+2.85%) |
Mar 24, 2003 | 5.723 | 5.748 | 5.467 | 5.597 | 2,845,070 | -0.29(-4.99%) |
Mar 21, 2003 | 6.058 | 6.109 | 5.790 | 5.891 | 4,107,018 | +0.03(+0.57%) |
Mar 20, 2003 | 5.681 | 5.924 | 5.538 | 5.857 | 2,849,718 | +0.12(+2.05%) |
Mar 19, 2003 | 6.117 | 6.126 | 5.664 | 5.740 | 5,769,950 | -0.44(-7.07%) |
Mar 18, 2003 | 6.042 | 6.243 | 6.000 | 6.176 | 4,025,768 | +0.21(+3.52%) |
Mar 17, 2003 | 5.421 | 5.983 | 5.312 | 5.966 | 4,935,605 | +0.49(+8.88%) |
Mar 14, 2003 | 5.421 | 5.756 | 5.404 | 5.479 | 5,346,818 | +0.10(+1.87%) |
Mar 13, 2003 | 5.211 | 5.496 | 5.169 | 5.379 | 5,277,776 | +0.33(+6.48%) |
Mar 12, 2003 | 5.152 | 5.253 | 5.001 | 5.052 | 3,132,370 | -0.09(-1.79%) |
Mar 11, 2003 | 5.228 | 5.286 | 5.068 | 5.144 | 3,700,056 | -0.09(-1.76%) |
Mar 10, 2003 | 5.454 | 5.488 | 5.236 | 5.236 | 2,533,599 | -0.21(-3.85%) |
Mar 07, 2003 | 5.320 | 5.505 | 5.203 | 5.446 | 4,071,277 | +0.10(+1.88%) |
Mar 06, 2003 | 5.429 | 5.479 | 5.337 | 5.345 | 3,923,742 | -0.11(-2.00%) |
Mar 05, 2003 | 5.572 | 5.572 | 5.396 | 5.454 | 2,510,480 | -0.08(-1.52%) |
Mar 04, 2003 | 5.647 | 5.689 | 5.505 | 5.538 | 2,493,796 | -0.18(-3.08%) |
Mar 03, 2003 | 5.907 | 5.983 | 5.647 | 5.714 | 2,937,831 | -0.14(-2.44%) |
Feb 28, 2003 | 5.933 | 5.983 | 5.807 | 5.857 | 2,412,163 | -0.06(-0.99%) |
Feb 27, 2003 | 5.874 | 5.924 | 5.664 | 5.916 | 2,444,458 | +0.13(+2.32%) |
Feb 26, 2003 | 5.949 | 6.033 | 5.756 | 5.782 | 2,384,872 | -0.18(-3.09%) |
Feb 25, 2003 | 5.933 | 6.033 | 5.824 | 5.966 | 3,014,935 | -0.07(-1.11%) |
Feb 24, 2003 | 5.907 | 6.092 | 5.756 | 6.033 | 4,412,229 | +0.14(+2.42%) |
Feb 21, 2003 | 5.941 | 5.966 | 5.756 | 5.891 | 3,722,103 | -0.08(-1.40%) |
Feb 20, 2003 | 6.025 | 6.109 | 5.891 | 5.975 | 4,644,734 | +0.06(+0.99%) |
Feb 19, 2003 | 6.058 | 6.142 | 5.857 | 5.916 | 5,335,813 | -0.19(-3.16%) |
Feb 18, 2003 | 5.891 | 6.369 | 5.874 | 6.109 | 8,606,373 | +0.61(+11.15%) |
Feb 14, 2003 | 5.404 | 5.563 | 5.328 | 5.496 | 4,061,863 | +0.10(+1.87%) |
Feb 13, 2003 | 5.454 | 5.463 | 5.203 | 5.396 | 3,752,373 | -0.03(-0.46%) |
Feb 12, 2003 | 5.521 | 5.614 | 5.370 | 5.421 | 3,159,730 | -0.08(-1.52%) |
Feb 11, 2003 | 5.563 | 5.664 | 5.396 | 5.505 | 5,342,248 | -0.06(-1.06%) |
Feb 10, 2003 | 5.446 | 5.580 | 5.320 | 5.563 | 4,872,114 | +0.18(+3.43%) |
Feb 07, 2003 | 5.656 | 5.832 | 5.370 | 5.379 | 5,387,653 | -0.16(-2.88%) |
Feb 06, 2003 | 5.840 | 5.840 | 5.479 | 5.538 | 4,799,657 | -0.21(-3.65%) |
Feb 05, 2003 | 5.924 | 6.033 | 5.731 | 5.748 | 3,615,205 | -0.15(-2.56%) |
Feb 04, 2003 | 5.874 | 5.933 | 5.706 | 5.899 | 3,248,632 | -0.02(-0.28%) |
Feb 03, 2003 | 5.907 | 6.193 | 5.874 | 5.916 | 2,934,494 | +0.08(+1.29%) |
Jan 31, 2003 | 5.824 | 6.000 | 5.647 | 5.840 | 4,072,111 | +0.01(+0.14%) |
Jan 30, 2003 | 6.193 | 6.394 | 5.748 | 5.832 | 3,167,694 | -0.36(-5.83%) |
Jan 29, 2003 | 5.966 | 6.235 | 5.815 | 6.193 | 8,198,685 | +0.25(+4.24%) |
Jan 28, 2003 | 6.008 | 6.075 | 5.723 | 5.941 | 5,268,004 | +0.05(+0.85%) |
Jan 27, 2003 | 5.933 | 6.050 | 5.824 | 5.891 | 5,261,211 | -0.16(-2.64%) |
Jan 24, 2003 | 6.310 | 6.377 | 5.975 | 6.050 | 7,288,448 | -0.25(-3.99%) |
Jan 23, 2003 | 6.948 | 6.965 | 6.159 | 6.302 | 16,258,773 | -0.55(-8.08%) |
Jan 22, 2003 | 6.721 | 7.275 | 6.721 | 6.856 | 6,585,928 | -0.15(-2.16%) |
Jan 21, 2003 | 6.923 | 7.334 | 6.881 | 7.007 | 7,300,604 | +0.16(+2.33%) |
Jan 17, 2003 | 6.981 | 6.990 | 6.679 | 6.847 | 5,294,698 | -0.20(-2.86%) |
Jan 16, 2003 | 7.552 | 7.552 | 6.931 | 7.049 | 4,393,995 | -0.50(-6.67%) |
Jan 15, 2003 | 7.972 | 8.030 | 7.393 | 7.552 | 6,740,971 | -0.34(-4.36%) |
Jan 14, 2003 | 7.426 | 7.905 | 7.326 | 7.896 | 7,162,364 | +0.51(+6.93%) |
Jan 13, 2003 | 7.602 | 7.636 | 7.216 | 7.384 | 4,530,090 | -0.06(-0.79%) |
Jan 10, 2003 | 7.208 | 7.678 | 7.049 | 7.443 | 10,453,064 | +0.03(+0.34%) |
Jan 09, 2003 | 6.864 | 7.577 | 6.797 | 7.418 | 13,956,844 | +0.86(+13.04%) |
Jan 08, 2003 | 6.721 | 6.755 | 5.966 | 6.562 | 26,749,616 | -0.25(-3.69%) |
Jan 07, 2003 | 7.594 | 7.712 | 6.730 | 6.814 | 8,679,664 | -0.66(-8.87%) |
Jan 06, 2003 | 7.737 | 7.745 | 7.351 | 7.477 | 9,398,272 | -0.34(-4.40%) |
Jan 03, 2003 | 7.712 | 7.921 | 7.468 | 7.821 | 3,008,619 | +0.06(+0.76%) |