Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 5.608 | 5.642 | 5.276 | 5.302 | 4,623,750 | -0.34(-6.03%) |
Mar 28, 2003 | 5.906 | 6.187 | 5.617 | 5.642 | 5,266,942 | -0.33(-5.56%) |
Mar 27, 2003 | 5.957 | 6.102 | 5.830 | 5.974 | 2,831,944 | -0.03(-0.57%) |
Mar 26, 2003 | 5.838 | 6.076 | 5.736 | 6.008 | 4,541,356 | +0.17(+2.92%) |
Mar 25, 2003 | 5.676 | 5.957 | 5.557 | 5.838 | 2,364,193 | +0.16(+2.85%) |
Mar 24, 2003 | 5.804 | 5.830 | 5.545 | 5.676 | 2,805,232 | -0.30(-4.99%) |
Mar 21, 2003 | 6.144 | 6.196 | 5.872 | 5.974 | 4,049,510 | +0.03(+0.57%) |
Mar 20, 2003 | 5.762 | 6.008 | 5.617 | 5.940 | 2,809,814 | +0.12(+2.05%) |
Mar 19, 2003 | 6.204 | 6.213 | 5.745 | 5.821 | 5,689,156 | -0.44(-7.07%) |
Mar 18, 2003 | 6.127 | 6.332 | 6.085 | 6.264 | 3,969,397 | +0.21(+3.52%) |
Mar 17, 2003 | 5.498 | 6.068 | 5.387 | 6.051 | 4,866,495 | +0.49(+8.88%) |
Mar 14, 2003 | 5.498 | 5.838 | 5.481 | 5.557 | 5,271,950 | +0.10(+1.87%) |
Mar 13, 2003 | 5.285 | 5.574 | 5.242 | 5.455 | 5,203,874 | +0.33(+6.48%) |
Mar 12, 2003 | 5.225 | 5.327 | 5.072 | 5.123 | 3,088,509 | -0.09(-1.79%) |
Mar 11, 2003 | 5.302 | 5.362 | 5.140 | 5.217 | 3,648,246 | -0.09(-1.76%) |
Mar 10, 2003 | 5.532 | 5.566 | 5.310 | 5.310 | 2,498,123 | -0.21(-3.85%) |
Mar 07, 2003 | 5.396 | 5.583 | 5.276 | 5.523 | 4,014,269 | +0.10(+1.88%) |
Mar 06, 2003 | 5.506 | 5.557 | 5.413 | 5.421 | 3,868,800 | -0.11(-2.00%) |
Mar 05, 2003 | 5.651 | 5.651 | 5.472 | 5.532 | 2,475,327 | -0.09(-1.52%) |
Mar 04, 2003 | 5.727 | 5.770 | 5.583 | 5.617 | 2,458,876 | -0.18(-3.08%) |
Mar 03, 2003 | 5.991 | 6.068 | 5.727 | 5.796 | 2,896,694 | -0.14(-2.44%) |
Feb 28, 2003 | 6.017 | 6.068 | 5.889 | 5.940 | 2,378,387 | -0.06(-0.99%) |
Feb 27, 2003 | 5.957 | 6.008 | 5.745 | 6.000 | 2,410,230 | +0.14(+2.32%) |
Feb 26, 2003 | 6.034 | 6.119 | 5.838 | 5.864 | 2,351,478 | -0.19(-3.09%) |
Feb 25, 2003 | 6.017 | 6.119 | 5.906 | 6.051 | 2,972,719 | -0.07(-1.11%) |
Feb 24, 2003 | 5.991 | 6.179 | 5.838 | 6.119 | 4,350,447 | +0.14(+2.42%) |
Feb 21, 2003 | 6.025 | 6.051 | 5.838 | 5.974 | 3,669,984 | -0.09(-1.40%) |
Feb 20, 2003 | 6.110 | 6.196 | 5.974 | 6.059 | 4,579,696 | +0.06(+0.99%) |
Feb 19, 2003 | 6.144 | 6.230 | 5.940 | 6.000 | 5,261,098 | -0.20(-3.16%) |
Feb 18, 2003 | 5.974 | 6.459 | 5.957 | 6.196 | 8,485,863 | +0.62(+11.14%) |
Feb 14, 2003 | 5.481 | 5.642 | 5.404 | 5.574 | 4,004,987 | +0.10(+1.87%) |
Feb 13, 2003 | 5.532 | 5.540 | 5.276 | 5.472 | 3,699,830 | -0.03(-0.46%) |
Feb 12, 2003 | 5.600 | 5.693 | 5.447 | 5.498 | 3,115,486 | -0.09(-1.52%) |
Feb 11, 2003 | 5.642 | 5.745 | 5.472 | 5.583 | 5,267,443 | -0.06(-1.06%) |
Feb 10, 2003 | 5.523 | 5.659 | 5.396 | 5.642 | 4,803,892 | +0.19(+3.43%) |
Feb 07, 2003 | 5.736 | 5.915 | 5.447 | 5.455 | 5,312,212 | -0.16(-2.88%) |
Feb 06, 2003 | 5.923 | 5.923 | 5.557 | 5.617 | 4,732,450 | -0.21(-3.65%) |
Feb 05, 2003 | 6.008 | 6.119 | 5.813 | 5.830 | 3,564,584 | -0.15(-2.56%) |
Feb 04, 2003 | 5.957 | 6.017 | 5.787 | 5.983 | 3,203,143 | -0.02(-0.28%) |
Feb 03, 2003 | 5.991 | 6.281 | 5.957 | 6.000 | 2,893,404 | +0.08(+1.29%) |
Jan 31, 2003 | 5.906 | 6.085 | 5.727 | 5.923 | 4,015,092 | +0.01(+0.14%) |
Jan 30, 2003 | 6.281 | 6.485 | 5.830 | 5.915 | 3,123,338 | -0.37(-5.83%) |
Jan 29, 2003 | 6.051 | 6.323 | 5.898 | 6.281 | 8,083,883 | +0.26(+4.24%) |
Jan 28, 2003 | 6.093 | 6.162 | 5.804 | 6.025 | 5,194,239 | +0.05(+0.85%) |
Jan 27, 2003 | 6.017 | 6.136 | 5.906 | 5.974 | 5,187,541 | -0.16(-2.64%) |
Jan 24, 2003 | 6.400 | 6.468 | 6.059 | 6.136 | 7,186,392 | -0.26(-3.99%) |
Jan 23, 2003 | 7.047 | 7.064 | 6.247 | 6.391 | 16,031,110 | -0.56(-8.08%) |
Jan 22, 2003 | 6.817 | 7.379 | 6.817 | 6.953 | 6,493,709 | -0.15(-2.16%) |
Jan 21, 2003 | 7.021 | 7.438 | 6.979 | 7.106 | 7,198,377 | +0.16(+2.33%) |
Jan 17, 2003 | 7.081 | 7.089 | 6.774 | 6.944 | 5,220,560 | -0.20(-2.86%) |
Jan 16, 2003 | 7.659 | 7.659 | 7.030 | 7.149 | 4,332,469 | -0.51(-6.67%) |
Jan 15, 2003 | 8.085 | 8.144 | 7.498 | 7.659 | 6,646,581 | -0.35(-4.36%) |
Jan 14, 2003 | 7.532 | 8.017 | 7.430 | 8.008 | 7,062,073 | +0.52(+6.93%) |
Jan 13, 2003 | 7.710 | 7.744 | 7.319 | 7.489 | 4,466,658 | -0.06(-0.79%) |
Jan 10, 2003 | 7.310 | 7.787 | 7.149 | 7.549 | 10,306,696 | +0.03(+0.34%) |
Jan 09, 2003 | 6.962 | 7.685 | 6.893 | 7.523 | 13,761,414 | +0.87(+13.04%) |
Jan 08, 2003 | 6.817 | 6.851 | 6.051 | 6.655 | 26,375,054 | -0.26(-3.69%) |
Jan 07, 2003 | 7.702 | 7.821 | 6.825 | 6.910 | 8,558,127 | -0.67(-8.87%) |
Jan 06, 2003 | 7.847 | 7.855 | 7.455 | 7.583 | 9,266,673 | -0.35(-4.40%) |
Jan 03, 2003 | 7.821 | 8.034 | 7.574 | 7.932 | 2,966,491 | +0.06(+0.76%) |