Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 6.202 | 6.319 | 6.084 | 6.084 | 1,130,416 | -0.14(-2.27%) |
Mar 28, 2003 | 6.296 | 6.469 | 6.217 | 6.225 | 1,662,759 | -0.21(-3.29%) |
Mar 27, 2003 | 6.359 | 6.516 | 6.202 | 6.437 | 2,427,198 | +0.18(+2.89%) |
Mar 26, 2003 | 6.359 | 6.398 | 6.155 | 6.257 | 2,920,688 | -0.14(-2.21%) |
Mar 25, 2003 | 6.367 | 6.516 | 6.280 | 6.398 | 1,700,592 | +0.01(+0.12%) |
Mar 24, 2003 | 6.594 | 6.688 | 6.359 | 6.390 | 2,023,896 | -0.56(-8.02%) |
Mar 21, 2003 | 6.790 | 6.947 | 6.626 | 6.947 | 2,814,194 | +0.55(+8.59%) |
Mar 20, 2003 | 6.280 | 6.555 | 6.249 | 6.398 | 1,644,543 | +0.12(+1.88%) |
Mar 19, 2003 | 6.178 | 6.398 | 6.139 | 6.280 | 1,280,985 | +0.14(+2.30%) |
Mar 18, 2003 | 6.076 | 6.264 | 6.005 | 6.139 | 1,643,651 | +0.13(+2.22%) |
Mar 17, 2003 | 5.809 | 6.076 | 5.809 | 6.005 | 2,073,449 | +0.20(+3.38%) |
Mar 14, 2003 | 5.982 | 6.084 | 5.801 | 5.809 | 1,840,971 | -0.17(-2.89%) |
Mar 13, 2003 | 5.888 | 6.123 | 5.739 | 5.982 | 2,752,158 | +0.27(+4.67%) |
Mar 12, 2003 | 5.731 | 5.966 | 5.691 | 5.715 | 2,590,251 | -0.08(-1.35%) |
Mar 11, 2003 | 5.848 | 5.919 | 5.731 | 5.793 | 2,027,845 | +0.02(+0.41%) |
Mar 10, 2003 | 5.911 | 5.943 | 5.715 | 5.770 | 1,205,956 | -0.11(-1.87%) |
Mar 07, 2003 | 6.068 | 6.186 | 5.691 | 5.880 | 3,685,891 | -0.16(-2.73%) |
Mar 06, 2003 | 6.696 | 6.696 | 5.809 | 6.045 | 8,176,985 | -0.65(-9.73%) |
Mar 05, 2003 | 6.940 | 6.947 | 6.578 | 6.696 | 2,244,018 | -0.32(-4.59%) |
Mar 04, 2003 | 7.128 | 7.222 | 6.916 | 7.018 | 1,126,085 | -0.13(-1.87%) |
Mar 03, 2003 | 7.144 | 7.285 | 7.073 | 7.152 | 937,300 | -0.07(-0.98%) |
Feb 28, 2003 | 7.238 | 7.261 | 7.065 | 7.222 | 982,649 | +0.06(+0.88%) |
Feb 27, 2003 | 7.183 | 7.301 | 7.097 | 7.159 | 1,338,946 | -0.02(-0.33%) |
Feb 26, 2003 | 7.418 | 7.418 | 7.136 | 7.183 | 973,223 | -0.24(-3.17%) |
Feb 25, 2003 | 7.254 | 7.528 | 7.254 | 7.418 | 1,415,632 | +0.09(+1.18%) |
Feb 24, 2003 | 7.489 | 7.489 | 7.316 | 7.332 | 1,021,120 | -0.24(-3.11%) |
Feb 21, 2003 | 7.466 | 7.575 | 7.379 | 7.568 | 982,267 | +0.18(+2.44%) |
Feb 20, 2003 | 7.379 | 7.426 | 7.363 | 7.387 | 1,039,973 | +0.01(+0.11%) |
Feb 19, 2003 | 7.379 | 7.387 | 7.285 | 7.379 | 1,519,705 | +0.04(+0.53%) |
Feb 18, 2003 | 7.120 | 7.411 | 7.120 | 7.340 | 982,777 | +0.27(+3.89%) |
Feb 14, 2003 | 7.206 | 7.269 | 7.026 | 7.065 | 1,547,093 | -0.06(-0.88%) |
Feb 13, 2003 | 7.222 | 7.246 | 7.081 | 7.128 | 1,289,520 | -0.12(-1.63%) |
Feb 12, 2003 | 7.363 | 7.379 | 7.238 | 7.246 | 936,154 | -0.08(-1.07%) |
Feb 11, 2003 | 7.340 | 7.403 | 7.238 | 7.324 | 1,013,859 | -0.05(-0.74%) |
Feb 10, 2003 | 7.379 | 7.458 | 7.238 | 7.379 | 1,570,787 | +0.08(+1.08%) |
Feb 07, 2003 | 7.458 | 7.513 | 7.285 | 7.301 | 1,470,407 | -0.14(-1.90%) |
Feb 06, 2003 | 7.575 | 7.583 | 7.340 | 7.442 | 1,676,644 | -0.09(-1.25%) |
Feb 05, 2003 | 7.732 | 7.889 | 7.536 | 7.536 | 1,970,394 | -0.20(-2.64%) |
Feb 04, 2003 | 7.850 | 7.929 | 7.732 | 7.740 | 2,181,217 | -0.11(-1.40%) |
Feb 03, 2003 | 7.968 | 8.007 | 7.811 | 7.850 | 1,641,231 | -0.24(-3.01%) |
Jan 31, 2003 | 7.889 | 8.101 | 7.882 | 8.094 | 1,464,165 | +0.18(+2.28%) |
Jan 30, 2003 | 7.929 | 7.968 | 7.858 | 7.913 | 1,502,381 | -0.02(-0.20%) |
Jan 29, 2003 | 8.125 | 8.125 | 7.858 | 7.929 | 2,054,086 | -0.20(-2.42%) |
Jan 28, 2003 | 8.015 | 8.266 | 8.007 | 8.125 | 2,174,848 | +0.09(+1.07%) |
Jan 27, 2003 | 8.635 | 8.729 | 7.984 | 8.039 | 4,946,878 | -0.98(-10.88%) |
Jan 24, 2003 | 9.083 | 9.216 | 8.926 | 9.020 | 1,458,943 | -0.09(-0.95%) |
Jan 23, 2003 | 9.028 | 9.106 | 8.902 | 9.106 | 733,484 | +0.16(+1.75%) |
Jan 22, 2003 | 9.106 | 9.106 | 8.886 | 8.949 | 943,032 | -0.14(-1.55%) |
Jan 21, 2003 | 9.263 | 9.342 | 9.059 | 9.091 | 576,290 | -0.15(-1.61%) |
Jan 17, 2003 | 9.302 | 9.365 | 9.185 | 9.240 | 728,770 | -0.06(-0.68%) |
Jan 16, 2003 | 9.067 | 9.350 | 9.043 | 9.302 | 1,661,358 | +0.19(+2.07%) |
Jan 15, 2003 | 9.067 | 9.122 | 8.902 | 9.114 | 916,409 | +0.00(+0.00%) |
Jan 14, 2003 | 8.949 | 9.114 | 8.910 | 9.114 | 889,658 | +0.20(+2.20%) |
Jan 13, 2003 | 8.831 | 8.981 | 8.831 | 8.918 | 1,768,616 | -0.04(-0.44%) |
Jan 10, 2003 | 8.871 | 8.996 | 8.674 | 8.957 | 1,078,316 | +0.04(+0.44%) |
Jan 09, 2003 | 8.871 | 9.098 | 8.831 | 8.918 | 1,373,977 | +0.01(+0.09%) |
Jan 08, 2003 | 8.831 | 8.949 | 8.792 | 8.910 | 784,310 | +0.08(+0.89%) |
Jan 07, 2003 | 8.847 | 8.934 | 8.722 | 8.831 | 979,210 | -0.09(-1.06%) |
Jan 06, 2003 | 9.004 | 9.098 | 8.871 | 8.926 | 812,717 | -0.10(-1.13%) |
Jan 03, 2003 | 8.949 | 9.098 | 8.918 | 9.028 | 756,923 | +0.00(+0.00%) |