Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 5.470 | 5.500 | 5.470 | 5.500 | 2,200 | +0.05(+0.92%) |
Mar 28, 2003 | 5.520 | 5.520 | 5.400 | 5.450 | 3,300 | -0.15(-2.68%) |
Mar 27, 2003 | 5.510 | 5.600 | 5.489 | 5.600 | 6,800 | +0.05(+0.90%) |
Mar 26, 2003 | 5.530 | 5.570 | 5.470 | 5.550 | 12,900 | -0.05(-0.89%) |
Mar 25, 2003 | 5.300 | 5.600 | 5.270 | 5.600 | 1,640,000 | +0.35(+6.67%) |
Mar 24, 2003 | 5.170 | 5.300 | 5.170 | 5.250 | 10,400 | -0.04(-0.76%) |
Mar 21, 2003 | 5.540 | 5.540 | 5.150 | 5.290 | 26,500 | -0.30(-5.37%) |
Mar 20, 2003 | 5.830 | 5.830 | 5.590 | 5.590 | 3,300 | -0.23(-3.95%) |
Mar 19, 2003 | 5.137 | 6.100 | 5.137 | 5.820 | 31,799 | +0.65(+12.57%) |
Mar 18, 2003 | 5.210 | 5.250 | 5.100 | 5.170 | 8,400 | +0.02(+0.39%) |
Mar 17, 2003 | 5.110 | 5.150 | 5.020 | 5.150 | 14,200 | +0.01(+0.19%) |
Mar 14, 2003 | 5.200 | 5.260 | 5.100 | 5.140 | 1,010,000 | -0.06(-1.15%) |
Mar 13, 2003 | 5.290 | 5.300 | 5.200 | 5.200 | 11,100 | -0.06(-1.14%) |
Mar 12, 2003 | 5.310 | 5.460 | 5.210 | 5.260 | 10,900 | -0.06(-1.13%) |
Mar 11, 2003 | 5.400 | 5.510 | 5.250 | 5.320 | 27,200 | -0.14(-2.56%) |
Mar 10, 2003 | 5.510 | 5.520 | 5.440 | 5.460 | 8,500 | -0.02(-0.36%) |
Mar 07, 2003 | 5.460 | 5.560 | 5.310 | 5.480 | 6,700 | -0.03(-0.54%) |
Mar 06, 2003 | 5.430 | 5.550 | 5.430 | 5.510 | 108,800 | +0.07(+1.29%) |
Mar 05, 2003 | 5.430 | 5.490 | 5.430 | 5.440 | 5,800 | -0.07(-1.27%) |
Mar 04, 2003 | 5.440 | 5.510 | 5.380 | 5.510 | 8,900 | +0.07(+1.29%) |
Mar 03, 2003 | 5.360 | 5.440 | 5.330 | 5.440 | 1,200 | +0.13(+2.45%) |
Feb 28, 2003 | 5.600 | 5.670 | 5.310 | 5.310 | 23,300 | -0.28(-5.01%) |
Feb 27, 2003 | 5.580 | 5.640 | 5.540 | 5.590 | 4,100 | +0.03(+0.56%) |
Feb 26, 2003 | 5.490 | 5.560 | 5.460 | 5.559 | 9,200 | -0.23(-3.99%) |
Feb 25, 2003 | 5.770 | 5.790 | 5.750 | 5.790 | 4,300 | -0.02(-0.34%) |
Feb 24, 2003 | 5.660 | 5.900 | 5.660 | 5.810 | 14,100 | +0.06(+1.04%) |
Feb 21, 2003 | 5.540 | 5.750 | 5.540 | 5.750 | 8,100 | +0.22(+3.98%) |
Feb 20, 2003 | 5.420 | 5.560 | 5.420 | 5.530 | 3,400 | +0.08(+1.47%) |
Feb 19, 2003 | 5.430 | 5.540 | 5.350 | 5.450 | 23,300 | -0.05(-0.91%) |
Feb 18, 2003 | 5.700 | 5.830 | 5.350 | 5.500 | 36,900 | -0.26(-4.51%) |
Feb 14, 2003 | 5.630 | 5.760 | 5.630 | 5.760 | 4,200 | +0.11(+1.95%) |
Feb 13, 2003 | 5.810 | 5.820 | 5.520 | 5.650 | 14,600 | -0.24(-4.07%) |
Feb 12, 2003 | 5.910 | 5.929 | 5.850 | 5.890 | 1,800 | -0.01(-0.17%) |
Feb 11, 2003 | 5.850 | 5.930 | 5.830 | 5.900 | 6,100 | +0.04(+0.67%) |
Feb 10, 2003 | 6.140 | 6.140 | 5.660 | 5.861 | 14,000 | -0.43(-6.81%) |
Feb 07, 2003 | 6.510 | 6.600 | 6.070 | 6.289 | 12,500 | -0.16(-2.51%) |
Feb 06, 2003 | 6.690 | 6.710 | 6.110 | 6.451 | 22,600 | +0.10(+1.59%) |
Feb 05, 2003 | 6.380 | 6.950 | 6.310 | 6.350 | 25,800 | -0.05(-0.78%) |
Feb 04, 2003 | 6.400 | 6.470 | 6.190 | 6.400 | 9,700 | -0.05(-0.78%) |
Feb 03, 2003 | 6.550 | 6.600 | 6.340 | 6.450 | 16,600 | -0.15(-2.27%) |
Jan 31, 2003 | 6.580 | 6.600 | 6.350 | 6.600 | 3,800 | -0.05(-0.75%) |
Jan 30, 2003 | 6.600 | 6.650 | 6.600 | 6.650 | 11,000 | +0.05(+0.76%) |
Jan 29, 2003 | 6.450 | 6.650 | 6.450 | 6.600 | 25,000 | +0.05(+0.76%) |
Jan 28, 2003 | 6.320 | 6.550 | 6.200 | 6.550 | 19,400 | +0.21(+3.31%) |
Jan 27, 2003 | 6.730 | 6.790 | 6.340 | 6.340 | 20,800 | -0.48(-7.04%) |
Jan 24, 2003 | 6.900 | 6.900 | 6.760 | 6.820 | 19,800 | -0.08(-1.16%) |
Jan 23, 2003 | 6.910 | 6.950 | 6.860 | 6.900 | 26,100 | -0.02(-0.29%) |
Jan 22, 2003 | 6.850 | 6.920 | 6.850 | 6.920 | 9,600 | +0.04(+0.58%) |
Jan 21, 2003 | 6.880 | 6.920 | 6.880 | 6.880 | 7,500 | -0.06(-0.86%) |
Jan 17, 2003 | 6.930 | 6.970 | 6.870 | 6.940 | 10,200 | -0.05(-0.72%) |
Jan 16, 2003 | 7.320 | 7.330 | 6.870 | 6.990 | 10,300 | -0.40(-5.41%) |
Jan 15, 2003 | 7.600 | 7.600 | 7.350 | 7.390 | 6,000 | -0.21(-2.78%) |
Jan 14, 2003 | 7.650 | 7.790 | 7.460 | 7.601 | 20,500 | -0.23(-2.94%) |
Jan 13, 2003 | 7.640 | 7.990 | 7.640 | 7.831 | 26,700 | +0.07(+0.91%) |
Jan 10, 2003 | 7.400 | 7.760 | 7.400 | 7.760 | 31,400 | +0.26(+3.47%) |
Jan 09, 2003 | 6.860 | 7.750 | 6.860 | 7.500 | 84,300 | +0.69(+10.13%) |
Jan 08, 2003 | 6.420 | 6.910 | 6.420 | 6.810 | 32,800 | +0.13(+1.95%) |
Jan 07, 2003 | 6.130 | 6.680 | 6.130 | 6.680 | 30,400 | +0.45(+7.22%) |
Jan 06, 2003 | 6.160 | 6.270 | 6.150 | 6.230 | 10,800 | +0.01(+0.16%) |
Jan 03, 2003 | 6.170 | 6.500 | 6.170 | 6.220 | 14,200 | +0.08(+1.30%) |