Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 6.200 | 6.318 | 6.082 | 6.082 | 1,130,756 | -0.14(-2.27%) |
Mar 28, 2003 | 6.294 | 6.467 | 6.215 | 6.223 | 1,663,259 | -0.21(-3.29%) |
Mar 27, 2003 | 6.357 | 6.514 | 6.200 | 6.435 | 2,427,928 | +0.18(+2.89%) |
Mar 26, 2003 | 6.357 | 6.396 | 6.153 | 6.255 | 2,921,567 | -0.14(-2.21%) |
Mar 25, 2003 | 6.365 | 6.514 | 6.278 | 6.396 | 1,701,104 | +0.01(+0.12%) |
Mar 24, 2003 | 6.592 | 6.686 | 6.357 | 6.388 | 2,024,505 | -0.56(-8.02%) |
Mar 21, 2003 | 6.788 | 6.945 | 6.624 | 6.945 | 2,815,041 | +0.55(+8.59%) |
Mar 20, 2003 | 6.278 | 6.553 | 6.247 | 6.396 | 1,645,038 | +0.12(+1.88%) |
Mar 19, 2003 | 6.176 | 6.396 | 6.137 | 6.278 | 1,281,371 | +0.14(+2.30%) |
Mar 18, 2003 | 6.074 | 6.263 | 6.004 | 6.137 | 1,644,146 | +0.13(+2.22%) |
Mar 17, 2003 | 5.807 | 6.074 | 5.807 | 6.004 | 2,074,073 | +0.20(+3.38%) |
Mar 14, 2003 | 5.980 | 6.082 | 5.800 | 5.807 | 1,841,525 | -0.17(-2.89%) |
Mar 13, 2003 | 5.886 | 6.121 | 5.737 | 5.980 | 2,752,986 | +0.27(+4.67%) |
Mar 12, 2003 | 5.729 | 5.964 | 5.690 | 5.713 | 2,591,031 | -0.08(-1.36%) |
Mar 11, 2003 | 5.847 | 5.917 | 5.729 | 5.792 | 2,028,455 | +0.02(+0.41%) |
Mar 10, 2003 | 5.909 | 5.941 | 5.713 | 5.768 | 1,206,319 | -0.11(-1.87%) |
Mar 07, 2003 | 6.066 | 6.184 | 5.690 | 5.878 | 3,687,001 | -0.16(-2.73%) |
Mar 06, 2003 | 6.694 | 6.694 | 5.807 | 6.043 | 8,179,446 | -0.65(-9.73%) |
Mar 05, 2003 | 6.937 | 6.945 | 6.576 | 6.694 | 2,244,693 | -0.32(-4.59%) |
Mar 04, 2003 | 7.126 | 7.220 | 6.914 | 7.016 | 1,126,424 | -0.13(-1.87%) |
Mar 03, 2003 | 7.142 | 7.283 | 7.071 | 7.149 | 937,582 | -0.07(-0.98%) |
Feb 28, 2003 | 7.236 | 7.259 | 7.063 | 7.220 | 982,945 | +0.06(+0.88%) |
Feb 27, 2003 | 7.181 | 7.298 | 7.094 | 7.157 | 1,339,349 | -0.02(-0.33%) |
Feb 26, 2003 | 7.416 | 7.416 | 7.134 | 7.181 | 973,516 | -0.24(-3.17%) |
Feb 25, 2003 | 7.251 | 7.526 | 7.251 | 7.416 | 1,416,058 | +0.09(+1.18%) |
Feb 24, 2003 | 7.487 | 7.487 | 7.314 | 7.330 | 1,021,427 | -0.24(-3.11%) |
Feb 21, 2003 | 7.463 | 7.573 | 7.377 | 7.565 | 982,563 | +0.18(+2.44%) |
Feb 20, 2003 | 7.377 | 7.424 | 7.361 | 7.385 | 1,040,286 | +0.01(+0.11%) |
Feb 19, 2003 | 7.377 | 7.385 | 7.283 | 7.377 | 1,520,163 | +0.04(+0.53%) |
Feb 18, 2003 | 7.118 | 7.408 | 7.118 | 7.338 | 983,072 | +0.27(+3.89%) |
Feb 14, 2003 | 7.204 | 7.267 | 7.024 | 7.063 | 1,547,559 | -0.06(-0.88%) |
Feb 13, 2003 | 7.220 | 7.244 | 7.079 | 7.126 | 1,289,908 | -0.12(-1.63%) |
Feb 12, 2003 | 7.361 | 7.377 | 7.236 | 7.244 | 936,435 | -0.08(-1.07%) |
Feb 11, 2003 | 7.338 | 7.401 | 7.236 | 7.322 | 1,014,164 | -0.05(-0.74%) |
Feb 10, 2003 | 7.377 | 7.455 | 7.236 | 7.377 | 1,571,260 | +0.08(+1.08%) |
Feb 07, 2003 | 7.455 | 7.510 | 7.283 | 7.298 | 1,470,850 | -0.14(-1.90%) |
Feb 06, 2003 | 7.573 | 7.581 | 7.338 | 7.440 | 1,677,149 | -0.09(-1.25%) |
Feb 05, 2003 | 7.730 | 7.887 | 7.534 | 7.534 | 1,970,987 | -0.20(-2.64%) |
Feb 04, 2003 | 7.848 | 7.926 | 7.730 | 7.738 | 2,181,873 | -0.11(-1.40%) |
Feb 03, 2003 | 7.966 | 8.005 | 7.809 | 7.848 | 1,641,725 | -0.24(-3.01%) |
Jan 31, 2003 | 7.887 | 8.099 | 7.879 | 8.091 | 1,464,606 | +0.18(+2.28%) |
Jan 30, 2003 | 7.926 | 7.966 | 7.856 | 7.911 | 1,502,833 | -0.02(-0.20%) |
Jan 29, 2003 | 8.123 | 8.123 | 7.856 | 7.926 | 2,054,705 | -0.20(-2.42%) |
Jan 28, 2003 | 8.013 | 8.264 | 8.005 | 8.123 | 2,175,502 | +0.09(+1.07%) |
Jan 27, 2003 | 8.633 | 8.727 | 7.981 | 8.036 | 4,948,367 | -0.98(-10.88%) |
Jan 24, 2003 | 9.080 | 9.213 | 8.923 | 9.017 | 1,459,382 | -0.09(-0.95%) |
Jan 23, 2003 | 9.025 | 9.104 | 8.899 | 9.104 | 733,704 | +0.16(+1.75%) |
Jan 22, 2003 | 9.104 | 9.104 | 8.884 | 8.947 | 943,316 | -0.14(-1.55%) |
Jan 21, 2003 | 9.260 | 9.339 | 9.056 | 9.088 | 576,464 | -0.15(-1.61%) |
Jan 17, 2003 | 9.300 | 9.362 | 9.182 | 9.237 | 728,990 | -0.06(-0.68%) |
Jan 16, 2003 | 9.064 | 9.347 | 9.041 | 9.300 | 1,661,858 | +0.19(+2.07%) |
Jan 15, 2003 | 9.064 | 9.119 | 8.899 | 9.111 | 916,685 | +0.00(+0.00%) |
Jan 14, 2003 | 8.947 | 9.111 | 8.907 | 9.111 | 889,926 | +0.20(+2.20%) |
Jan 13, 2003 | 8.829 | 8.978 | 8.829 | 8.915 | 1,769,148 | -0.04(-0.44%) |
Jan 10, 2003 | 8.868 | 8.994 | 8.672 | 8.954 | 1,078,640 | +0.04(+0.44%) |
Jan 09, 2003 | 8.868 | 9.096 | 8.829 | 8.915 | 1,374,390 | +0.01(+0.09%) |
Jan 08, 2003 | 8.829 | 8.947 | 8.790 | 8.907 | 784,546 | +0.08(+0.89%) |
Jan 07, 2003 | 8.845 | 8.931 | 8.719 | 8.829 | 979,505 | -0.09(-1.06%) |
Jan 06, 2003 | 9.001 | 9.096 | 8.868 | 8.923 | 812,962 | -0.10(-1.13%) |
Jan 03, 2003 | 8.947 | 9.096 | 8.915 | 9.025 | 757,150 | +0.00(+0.00%) |