Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 4.154 | 4.237 | 4.104 | 4.159 | 1,352,632 | -0.26(-5.98%) |
Mar 28, 2003 | 4.363 | 4.589 | 4.341 | 4.424 | 1,554,655 | -0.10(-2.19%) |
Mar 27, 2003 | 4.468 | 4.589 | 4.391 | 4.523 | 1,166,218 | -0.15(-3.18%) |
Mar 26, 2003 | 4.705 | 4.727 | 4.611 | 4.672 | 1,103,778 | +0.04(+0.95%) |
Mar 25, 2003 | 4.424 | 4.699 | 4.413 | 4.628 | 1,404,726 | +0.12(+2.69%) |
Mar 24, 2003 | 4.606 | 4.644 | 4.468 | 4.507 | 1,219,220 | -0.47(-9.41%) |
Mar 21, 2003 | 4.677 | 5.069 | 4.622 | 4.975 | 1,918,770 | +0.56(+12.73%) |
Mar 20, 2003 | 4.429 | 4.611 | 4.264 | 4.413 | 3,992,551 | -0.21(-4.64%) |
Mar 19, 2003 | 4.699 | 4.727 | 4.490 | 4.628 | 2,018,420 | -0.03(-0.59%) |
Mar 18, 2003 | 4.710 | 4.727 | 4.534 | 4.655 | 1,388,934 | -0.27(-5.48%) |
Mar 17, 2003 | 4.385 | 5.096 | 4.352 | 4.925 | 2,683,845 | +0.28(+6.05%) |
Mar 14, 2003 | 4.545 | 4.848 | 4.369 | 4.644 | 2,590,185 | +0.28(+6.31%) |
Mar 13, 2003 | 4.132 | 4.396 | 4.082 | 4.369 | 2,262,373 | +0.44(+11.22%) |
Mar 12, 2003 | 4.033 | 4.049 | 3.691 | 3.928 | 2,478,010 | -0.09(-2.19%) |
Mar 11, 2003 | 4.055 | 4.215 | 3.939 | 4.016 | 2,048,551 | +0.14(+3.70%) |
Mar 10, 2003 | 3.812 | 3.939 | 3.790 | 3.873 | 3,259,059 | -0.33(-7.74%) |
Mar 07, 2003 | 4.198 | 4.352 | 4.049 | 4.198 | 4,140,484 | -0.44(-9.50%) |
Mar 06, 2003 | 4.843 | 4.865 | 4.606 | 4.639 | 3,219,126 | -0.84(-15.38%) |
Mar 05, 2003 | 5.322 | 5.487 | 5.322 | 5.482 | 698,097 | +0.14(+2.68%) |
Mar 04, 2003 | 5.349 | 5.471 | 4.920 | 5.338 | 1,376,591 | -0.31(-5.46%) |
Mar 03, 2003 | 5.889 | 5.889 | 5.564 | 5.647 | 1,090,709 | -0.17(-2.84%) |
Feb 28, 2003 | 5.779 | 5.873 | 5.730 | 5.812 | 1,019,737 | +0.33(+5.92%) |
Feb 27, 2003 | 5.256 | 5.520 | 5.102 | 5.487 | 1,482,413 | +0.15(+2.79%) |
Feb 26, 2003 | 5.509 | 5.515 | 5.294 | 5.338 | 1,908,423 | -0.58(-9.86%) |
Feb 25, 2003 | 5.956 | 5.961 | 5.592 | 5.922 | 1,722,917 | -0.30(-4.87%) |
Feb 24, 2003 | 6.270 | 6.330 | 6.209 | 6.225 | 928,074 | -0.63(-9.16%) |
Feb 21, 2003 | 6.622 | 6.854 | 6.534 | 6.854 | 806,460 | +0.15(+2.30%) |
Feb 20, 2003 | 6.820 | 6.859 | 6.606 | 6.699 | 501,882 | -0.21(-3.03%) |
Feb 19, 2003 | 7.173 | 7.212 | 6.876 | 6.909 | 515,858 | -0.21(-3.02%) |
Feb 18, 2003 | 6.958 | 7.190 | 6.953 | 7.123 | 666,514 | +0.31(+4.61%) |
Feb 14, 2003 | 6.523 | 6.870 | 6.490 | 6.809 | 873,801 | +0.36(+5.55%) |
Feb 13, 2003 | 6.424 | 6.495 | 6.292 | 6.451 | 612,786 | +0.26(+4.27%) |
Feb 12, 2003 | 6.225 | 6.358 | 6.176 | 6.187 | 643,280 | -0.32(-4.91%) |
Feb 11, 2003 | 6.462 | 6.606 | 6.451 | 6.506 | 950,581 | +0.20(+3.23%) |
Feb 10, 2003 | 6.286 | 6.314 | 6.082 | 6.303 | 687,206 | -0.17(-2.64%) |
Feb 07, 2003 | 6.672 | 6.688 | 6.380 | 6.473 | 517,492 | -0.28(-4.16%) |
Feb 06, 2003 | 6.804 | 6.820 | 6.661 | 6.754 | 353,949 | -0.23(-3.31%) |
Feb 05, 2003 | 6.986 | 7.134 | 6.914 | 6.986 | 515,495 | +0.08(+1.20%) |
Feb 04, 2003 | 6.898 | 6.975 | 6.815 | 6.903 | 536,551 | -0.29(-3.98%) |
Feb 03, 2003 | 7.190 | 7.300 | 7.157 | 7.190 | 1,000,316 | +0.18(+2.59%) |
Jan 31, 2003 | 6.506 | 7.162 | 6.506 | 7.008 | 1,418,158 | +0.25(+3.75%) |
Jan 30, 2003 | 6.942 | 6.969 | 6.738 | 6.754 | 713,889 | +0.02(+0.25%) |
Jan 29, 2003 | 6.556 | 6.793 | 6.479 | 6.738 | 573,216 | +0.08(+1.24%) |
Jan 28, 2003 | 6.573 | 6.699 | 6.501 | 6.655 | 590,097 | +0.20(+3.16%) |
Jan 27, 2003 | 6.727 | 6.815 | 6.363 | 6.451 | 854,561 | -0.51(-7.28%) |
Jan 24, 2003 | 7.151 | 7.195 | 6.914 | 6.958 | 483,186 | -0.15(-2.17%) |
Jan 23, 2003 | 7.035 | 7.168 | 6.997 | 7.112 | 602,077 | +0.20(+2.95%) |
Jan 22, 2003 | 6.826 | 6.997 | 6.815 | 6.909 | 829,694 | -0.20(-2.79%) |
Jan 21, 2003 | 7.327 | 7.382 | 7.096 | 7.107 | 841,129 | -0.52(-6.79%) |
Jan 17, 2003 | 7.658 | 7.779 | 7.570 | 7.625 | 369,015 | -0.24(-3.01%) |
Jan 16, 2003 | 7.955 | 7.955 | 7.796 | 7.862 | 286,426 | -0.09(-1.18%) |
Jan 15, 2003 | 8.132 | 8.132 | 7.878 | 7.955 | 284,430 | -0.20(-2.50%) |
Jan 14, 2003 | 8.121 | 8.187 | 8.038 | 8.159 | 514,225 | +0.12(+1.51%) |
Jan 13, 2003 | 8.143 | 8.170 | 7.944 | 8.038 | 455,778 | +0.12(+1.46%) |
Jan 10, 2003 | 7.823 | 7.988 | 7.823 | 7.922 | 657,438 | +0.00(+0.00%) |
Jan 09, 2003 | 7.515 | 7.933 | 7.515 | 7.922 | 861,640 | +0.66(+9.02%) |
Jan 08, 2003 | 7.432 | 7.465 | 7.228 | 7.267 | 422,742 | -0.21(-2.87%) |
Jan 07, 2003 | 7.443 | 7.548 | 7.272 | 7.482 | 832,053 | -0.30(-3.82%) |
Jan 06, 2003 | 7.504 | 7.823 | 7.498 | 7.779 | 556,699 | +0.15(+1.95%) |
Jan 03, 2003 | 7.603 | 7.713 | 7.520 | 7.630 | 574,124 | -0.01(-0.14%) |