Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 5.953 | 6.067 | 5.840 | 5.840 | 1,177,538 | -0.14(-2.27%) |
Mar 28, 2003 | 6.044 | 6.210 | 5.969 | 5.976 | 1,732,072 | -0.20(-3.29%) |
Mar 27, 2003 | 6.104 | 6.255 | 5.953 | 6.180 | 2,528,376 | +0.17(+2.89%) |
Mar 26, 2003 | 6.104 | 6.142 | 5.908 | 6.006 | 3,042,438 | -0.14(-2.21%) |
Mar 25, 2003 | 6.112 | 6.255 | 6.029 | 6.142 | 1,771,482 | +0.01(+0.12%) |
Mar 24, 2003 | 6.330 | 6.421 | 6.104 | 6.134 | 2,108,263 | -0.54(-8.02%) |
Mar 21, 2003 | 6.519 | 6.669 | 6.360 | 6.669 | 2,931,505 | +0.53(+8.59%) |
Mar 20, 2003 | 6.029 | 6.293 | 5.999 | 6.142 | 1,713,096 | +0.11(+1.87%) |
Mar 19, 2003 | 5.931 | 6.142 | 5.893 | 6.029 | 1,334,384 | +0.14(+2.30%) |
Mar 18, 2003 | 5.833 | 6.014 | 5.765 | 5.893 | 1,712,167 | +0.13(+2.22%) |
Mar 17, 2003 | 5.577 | 5.833 | 5.577 | 5.765 | 2,159,882 | +0.19(+3.38%) |
Mar 14, 2003 | 5.742 | 5.840 | 5.569 | 5.577 | 1,917,712 | -0.17(-2.89%) |
Mar 13, 2003 | 5.652 | 5.878 | 5.509 | 5.742 | 2,866,882 | +0.26(+4.67%) |
Mar 12, 2003 | 5.501 | 5.727 | 5.464 | 5.486 | 2,698,226 | -0.08(-1.36%) |
Mar 11, 2003 | 5.614 | 5.682 | 5.501 | 5.562 | 2,112,377 | +0.02(+0.41%) |
Mar 10, 2003 | 5.675 | 5.705 | 5.486 | 5.539 | 1,256,226 | -0.11(-1.87%) |
Mar 07, 2003 | 5.825 | 5.938 | 5.464 | 5.645 | 3,839,539 | -0.16(-2.73%) |
Mar 06, 2003 | 6.428 | 6.428 | 5.577 | 5.803 | 8,517,846 | -0.63(-9.73%) |
Mar 05, 2003 | 6.662 | 6.669 | 6.315 | 6.428 | 2,337,561 | -0.31(-4.59%) |
Mar 04, 2003 | 6.843 | 6.933 | 6.639 | 6.737 | 1,173,026 | -0.13(-1.87%) |
Mar 03, 2003 | 6.858 | 6.993 | 6.790 | 6.865 | 976,372 | -0.07(-0.98%) |
Feb 28, 2003 | 6.948 | 6.971 | 6.782 | 6.933 | 1,023,611 | +0.06(+0.88%) |
Feb 27, 2003 | 6.895 | 7.009 | 6.813 | 6.873 | 1,394,760 | -0.02(-0.33%) |
Feb 26, 2003 | 7.122 | 7.122 | 6.850 | 6.895 | 1,013,792 | -0.23(-3.17%) |
Feb 25, 2003 | 6.963 | 7.227 | 6.963 | 7.122 | 1,474,643 | +0.08(+1.18%) |
Feb 24, 2003 | 7.189 | 7.189 | 7.024 | 7.039 | 1,063,685 | -0.23(-3.11%) |
Feb 21, 2003 | 7.167 | 7.272 | 7.084 | 7.265 | 1,023,213 | +0.17(+2.44%) |
Feb 20, 2003 | 7.084 | 7.129 | 7.069 | 7.091 | 1,083,324 | +0.01(+0.11%) |
Feb 19, 2003 | 7.084 | 7.091 | 6.993 | 7.084 | 1,583,055 | +0.04(+0.53%) |
Feb 18, 2003 | 6.835 | 7.114 | 6.835 | 7.046 | 1,023,744 | +0.26(+3.89%) |
Feb 14, 2003 | 6.918 | 6.978 | 6.745 | 6.782 | 1,611,584 | -0.06(-0.88%) |
Feb 13, 2003 | 6.933 | 6.956 | 6.798 | 6.843 | 1,343,274 | -0.11(-1.63%) |
Feb 12, 2003 | 7.069 | 7.084 | 6.948 | 6.956 | 975,178 | -0.08(-1.07%) |
Feb 11, 2003 | 7.046 | 7.106 | 6.948 | 7.031 | 1,056,122 | -0.05(-0.74%) |
Feb 10, 2003 | 7.084 | 7.159 | 6.948 | 7.084 | 1,636,266 | +0.08(+1.08%) |
Feb 07, 2003 | 7.159 | 7.212 | 6.993 | 7.009 | 1,531,702 | -0.14(-1.90%) |
Feb 06, 2003 | 7.272 | 7.280 | 7.046 | 7.144 | 1,746,536 | -0.09(-1.25%) |
Feb 05, 2003 | 7.423 | 7.574 | 7.235 | 7.235 | 2,052,531 | -0.20(-2.64%) |
Feb 04, 2003 | 7.536 | 7.611 | 7.423 | 7.431 | 2,272,142 | -0.11(-1.40%) |
Feb 03, 2003 | 7.649 | 7.687 | 7.498 | 7.536 | 1,709,646 | -0.23(-3.01%) |
Jan 31, 2003 | 7.574 | 7.777 | 7.566 | 7.770 | 1,525,200 | +0.17(+2.28%) |
Jan 30, 2003 | 7.611 | 7.649 | 7.544 | 7.596 | 1,565,008 | -0.02(-0.20%) |
Jan 29, 2003 | 7.800 | 7.800 | 7.544 | 7.611 | 2,139,712 | -0.19(-2.42%) |
Jan 28, 2003 | 7.694 | 7.935 | 7.687 | 7.800 | 2,265,507 | +0.08(+1.07%) |
Jan 27, 2003 | 8.290 | 8.380 | 7.664 | 7.717 | 5,153,090 | -0.94(-10.88%) |
Jan 24, 2003 | 8.719 | 8.847 | 8.569 | 8.659 | 1,519,759 | -0.08(-0.95%) |
Jan 23, 2003 | 8.666 | 8.742 | 8.546 | 8.742 | 764,059 | +0.15(+1.75%) |
Jan 22, 2003 | 8.742 | 8.742 | 8.531 | 8.591 | 982,343 | -0.14(-1.55%) |
Jan 21, 2003 | 8.893 | 8.968 | 8.697 | 8.727 | 600,313 | -0.14(-1.61%) |
Jan 17, 2003 | 8.930 | 8.991 | 8.817 | 8.870 | 759,150 | -0.06(-0.68%) |
Jan 16, 2003 | 8.704 | 8.975 | 8.682 | 8.930 | 1,730,612 | +0.18(+2.07%) |
Jan 15, 2003 | 8.704 | 8.757 | 8.546 | 8.749 | 954,610 | +0.00(+0.00%) |
Jan 14, 2003 | 8.591 | 8.749 | 8.553 | 8.749 | 926,744 | +0.19(+2.20%) |
Jan 13, 2003 | 8.478 | 8.621 | 8.478 | 8.561 | 1,842,342 | -0.04(-0.44%) |
Jan 10, 2003 | 8.516 | 8.636 | 8.327 | 8.599 | 1,123,266 | +0.04(+0.44%) |
Jan 09, 2003 | 8.516 | 8.734 | 8.478 | 8.561 | 1,431,251 | +0.01(+0.09%) |
Jan 08, 2003 | 8.478 | 8.591 | 8.440 | 8.553 | 817,005 | +0.08(+0.89%) |
Jan 07, 2003 | 8.493 | 8.576 | 8.373 | 8.478 | 1,020,029 | -0.09(-1.06%) |
Jan 06, 2003 | 8.644 | 8.734 | 8.516 | 8.569 | 846,596 | -0.10(-1.13%) |
Jan 03, 2003 | 8.591 | 8.734 | 8.561 | 8.666 | 788,475 | +0.00(+0.00%) |