Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 6.463 | 6.511 | 6.303 | 6.348 | 3,117,927 | -0.11(-1.67%) |
Mar 28, 2003 | 6.087 | 6.504 | 6.083 | 6.456 | 2,828,375 | +0.34(+5.60%) |
Mar 27, 2003 | 6.273 | 6.329 | 6.109 | 6.113 | 4,551,723 | -0.21(-3.30%) |
Mar 26, 2003 | 6.292 | 6.381 | 6.251 | 6.322 | 3,236,649 | +0.06(+1.01%) |
Mar 25, 2003 | 6.180 | 6.299 | 6.180 | 6.258 | 2,859,801 | +0.03(+0.54%) |
Mar 24, 2003 | 6.515 | 6.530 | 6.225 | 6.225 | 2,244,972 | -0.29(-4.40%) |
Mar 21, 2003 | 6.422 | 6.552 | 6.310 | 6.511 | 4,629,617 | +0.14(+2.16%) |
Mar 20, 2003 | 6.441 | 6.471 | 6.333 | 6.374 | 2,338,714 | -0.07(-1.15%) |
Mar 19, 2003 | 6.579 | 6.586 | 6.325 | 6.448 | 4,347,317 | -0.13(-1.98%) |
Mar 18, 2003 | 6.385 | 6.579 | 6.385 | 6.579 | 2,709,116 | +0.16(+2.43%) |
Mar 17, 2003 | 6.396 | 6.471 | 6.333 | 6.422 | 2,321,792 | +0.06(+0.88%) |
Mar 14, 2003 | 6.258 | 6.426 | 6.236 | 6.366 | 2,426,547 | +0.11(+1.73%) |
Mar 13, 2003 | 6.072 | 6.299 | 6.013 | 6.258 | 4,785,406 | +0.21(+3.45%) |
Mar 12, 2003 | 5.975 | 6.121 | 5.964 | 6.050 | 3,247,662 | +0.03(+0.43%) |
Mar 11, 2003 | 5.998 | 6.169 | 5.987 | 6.024 | 4,527,549 | +0.06(+1.06%) |
Mar 10, 2003 | 6.322 | 6.322 | 5.960 | 5.960 | 9,537,238 | -0.38(-5.99%) |
Mar 07, 2003 | 6.415 | 6.422 | 6.273 | 6.340 | 4,078,447 | +0.04(+0.59%) |
Mar 06, 2003 | 6.422 | 6.422 | 6.288 | 6.303 | 5,388,954 | -0.04(-0.70%) |
Mar 05, 2003 | 6.314 | 6.366 | 6.292 | 6.348 | 2,766,328 | +0.04(+0.59%) |
Mar 04, 2003 | 6.355 | 6.385 | 6.292 | 6.310 | 7,040,854 | -0.01(-0.12%) |
Mar 03, 2003 | 6.340 | 6.404 | 6.270 | 6.318 | 2,786,741 | -0.02(-0.29%) |
Feb 28, 2003 | 6.351 | 6.392 | 6.292 | 6.337 | 2,862,487 | -0.02(-0.29%) |
Feb 27, 2003 | 6.322 | 6.377 | 6.221 | 6.355 | 7,699,197 | +0.03(+0.47%) |
Feb 26, 2003 | 6.247 | 6.348 | 6.113 | 6.325 | 4,105,038 | +0.06(+0.95%) |
Feb 25, 2003 | 6.273 | 6.459 | 6.176 | 6.266 | 4,748,876 | -0.03(-0.41%) |
Feb 24, 2003 | 6.441 | 6.504 | 6.292 | 6.292 | 3,267,807 | -0.13(-1.97%) |
Feb 21, 2003 | 6.497 | 6.515 | 6.385 | 6.418 | 3,860,879 | -0.01(-0.17%) |
Feb 20, 2003 | 6.459 | 6.515 | 6.430 | 6.430 | 4,497,465 | +0.06(+0.88%) |
Feb 19, 2003 | 6.195 | 6.497 | 6.195 | 6.374 | 4,907,620 | +0.18(+2.88%) |
Feb 18, 2003 | 6.292 | 6.292 | 6.128 | 6.195 | 3,737,323 | -0.10(-1.54%) |
Feb 14, 2003 | 6.292 | 6.325 | 6.206 | 6.292 | 3,785,134 | +0.03(+0.48%) |
Feb 13, 2003 | 6.236 | 6.266 | 6.135 | 6.262 | 6,714,503 | +0.13(+2.19%) |
Feb 12, 2003 | 6.236 | 6.281 | 6.128 | 6.128 | 6,202,280 | -0.13(-2.08%) |
Feb 11, 2003 | 6.236 | 6.325 | 6.236 | 6.258 | 7,500,163 | +0.03(+0.54%) |
Feb 10, 2003 | 6.329 | 6.348 | 6.210 | 6.225 | 7,670,456 | -0.08(-1.30%) |
Feb 07, 2003 | 6.329 | 6.363 | 6.292 | 6.307 | 10,723,651 | +0.04(+0.59%) |
Feb 06, 2003 | 6.329 | 6.430 | 6.236 | 6.270 | 36,161,032 | -0.49(-7.27%) |
Feb 05, 2003 | 7.048 | 7.074 | 6.746 | 6.761 | 4,116,320 | -0.30(-4.27%) |
Feb 04, 2003 | 6.943 | 7.118 | 6.943 | 7.062 | 5,002,168 | +0.24(+3.49%) |
Feb 03, 2003 | 6.973 | 6.999 | 6.746 | 6.824 | 4,722,016 | -0.16(-2.34%) |
Jan 31, 2003 | 7.025 | 7.036 | 6.906 | 6.988 | 2,850,669 | -0.06(-0.85%) |
Jan 30, 2003 | 7.018 | 7.074 | 6.943 | 7.048 | 4,074,418 | +0.03(+0.42%) |
Jan 29, 2003 | 7.014 | 7.051 | 6.943 | 7.018 | 8,361,837 | +0.04(+0.59%) |
Jan 28, 2003 | 7.003 | 7.036 | 6.891 | 6.977 | 5,395,401 | -0.03(-0.37%) |
Jan 27, 2003 | 6.947 | 7.185 | 6.947 | 7.003 | 6,329,060 | +0.09(+1.24%) |
Jan 24, 2003 | 7.029 | 7.144 | 6.869 | 6.917 | 7,055,627 | -0.11(-1.59%) |
Jan 23, 2003 | 6.791 | 7.048 | 6.791 | 7.029 | 3,739,471 | +0.24(+3.51%) |
Jan 22, 2003 | 6.552 | 6.888 | 6.549 | 6.791 | 4,995,721 | +0.23(+3.46%) |
Jan 21, 2003 | 6.794 | 6.813 | 6.549 | 6.564 | 4,548,768 | -0.25(-3.66%) |
Jan 17, 2003 | 6.832 | 7.085 | 6.794 | 6.813 | 6,592,289 | -0.01(-0.16%) |
Jan 16, 2003 | 6.404 | 6.828 | 6.366 | 6.824 | 13,315,388 | +0.50(+7.82%) |
Jan 15, 2003 | 6.329 | 6.452 | 6.303 | 6.329 | 3,019,350 | +0.01(+0.12%) |
Jan 14, 2003 | 6.478 | 6.489 | 6.322 | 6.322 | 2,237,183 | -0.12(-1.85%) |
Jan 13, 2003 | 6.657 | 6.660 | 6.444 | 6.441 | 3,445,621 | -0.22(-3.30%) |
Jan 10, 2003 | 6.329 | 6.683 | 6.310 | 6.660 | 4,987,932 | +0.33(+5.24%) |
Jan 09, 2003 | 6.366 | 6.422 | 6.255 | 6.329 | 3,516,532 | +0.14(+2.23%) |
Jan 08, 2003 | 6.366 | 6.366 | 6.169 | 6.191 | 6,903,061 | -0.16(-2.58%) |
Jan 07, 2003 | 6.545 | 6.545 | 6.329 | 6.355 | 3,001,623 | -0.20(-3.01%) |
Jan 06, 2003 | 6.608 | 6.664 | 6.534 | 6.552 | 5,641,171 | -0.00(-0.06%) |
Jan 03, 2003 | 6.441 | 6.582 | 6.333 | 6.556 | 2,997,862 | +0.06(+0.92%) |