Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 6.189 | 6.231 | 6.014 | 6.083 | 3,945,462 | -0.36(-5.53%) |
Mar 28, 2003 | 6.495 | 6.559 | 6.407 | 6.439 | 1,741,745 | -0.10(-1.56%) |
Mar 27, 2003 | 6.476 | 6.596 | 6.388 | 6.541 | 3,070,806 | +0.05(+0.71%) |
Mar 26, 2003 | 6.532 | 6.555 | 6.430 | 6.495 | 3,444,794 | -0.07(-1.13%) |
Mar 25, 2003 | 6.578 | 6.601 | 6.467 | 6.569 | 5,313,220 | -0.03(-0.42%) |
Mar 24, 2003 | 6.777 | 6.818 | 6.564 | 6.596 | 3,147,982 | -0.25(-3.65%) |
Mar 21, 2003 | 6.939 | 6.939 | 6.707 | 6.846 | 3,979,618 | -0.01(-0.20%) |
Mar 20, 2003 | 6.684 | 6.939 | 6.546 | 6.860 | 4,472,720 | +0.08(+1.16%) |
Mar 19, 2003 | 6.777 | 6.846 | 6.476 | 6.781 | 6,781,716 | -0.06(-0.95%) |
Mar 18, 2003 | 6.504 | 6.846 | 6.439 | 6.846 | 6,745,398 | +0.34(+5.26%) |
Mar 17, 2003 | 6.194 | 6.541 | 6.018 | 6.504 | 3,912,387 | +0.31(+5.00%) |
Mar 14, 2003 | 6.106 | 6.268 | 6.088 | 6.194 | 3,647,137 | +0.17(+2.76%) |
Mar 13, 2003 | 5.944 | 6.027 | 5.778 | 6.027 | 3,521,105 | +0.29(+5.00%) |
Mar 12, 2003 | 5.810 | 5.810 | 5.602 | 5.741 | 5,522,047 | -0.07(-1.19%) |
Mar 11, 2003 | 5.944 | 6.004 | 5.759 | 5.810 | 2,572,516 | -0.17(-2.86%) |
Mar 10, 2003 | 6.083 | 6.083 | 5.967 | 5.981 | 4,419,324 | -0.21(-3.44%) |
Mar 07, 2003 | 5.995 | 6.194 | 5.940 | 6.194 | 3,284,174 | +0.15(+2.53%) |
Mar 06, 2003 | 5.981 | 6.041 | 5.829 | 6.041 | 2,914,294 | +0.01(+0.23%) |
Mar 05, 2003 | 5.907 | 6.027 | 5.838 | 6.027 | 3,781,815 | +0.08(+1.40%) |
Mar 04, 2003 | 6.027 | 6.074 | 5.903 | 5.944 | 2,336,450 | -0.08(-1.31%) |
Mar 03, 2003 | 6.199 | 6.314 | 5.972 | 6.023 | 2,309,644 | -0.08(-1.36%) |
Feb 28, 2003 | 6.092 | 6.245 | 6.060 | 6.106 | 2,994,279 | +0.05(+0.76%) |
Feb 27, 2003 | 5.958 | 6.101 | 5.958 | 6.060 | 2,726,651 | +0.14(+2.34%) |
Feb 26, 2003 | 6.097 | 6.189 | 5.898 | 5.921 | 3,627,464 | -0.18(-2.88%) |
Feb 25, 2003 | 5.986 | 6.101 | 5.842 | 6.097 | 3,555,045 | +0.09(+1.46%) |
Feb 24, 2003 | 6.152 | 6.152 | 5.977 | 6.009 | 3,500,568 | -0.21(-3.42%) |
Feb 21, 2003 | 5.990 | 6.337 | 5.847 | 6.222 | 6,683,571 | +0.39(+6.75%) |
Feb 20, 2003 | 5.819 | 5.972 | 5.745 | 5.829 | 4,466,667 | +0.03(+0.56%) |
Feb 19, 2003 | 5.852 | 5.852 | 5.708 | 5.796 | 4,480,935 | -0.08(-1.34%) |
Feb 18, 2003 | 5.838 | 5.907 | 5.782 | 5.875 | 4,186,717 | +0.10(+1.68%) |
Feb 14, 2003 | 5.713 | 5.829 | 5.606 | 5.778 | 4,491,528 | +0.02(+0.32%) |
Feb 13, 2003 | 5.889 | 5.930 | 5.620 | 5.759 | 7,869,955 | +0.01(+0.16%) |
Feb 12, 2003 | 5.574 | 5.792 | 5.565 | 5.750 | 7,536,609 | +0.18(+3.15%) |
Feb 11, 2003 | 5.542 | 5.662 | 5.505 | 5.574 | 6,011,907 | +0.15(+2.73%) |
Feb 10, 2003 | 5.297 | 5.532 | 5.278 | 5.426 | 9,945,263 | +0.13(+2.45%) |
Feb 07, 2003 | 5.671 | 5.713 | 5.227 | 5.297 | 17,793,384 | -0.37(-6.61%) |
Feb 06, 2003 | 6.268 | 6.337 | 5.671 | 5.671 | 24,884,668 | -1.95(-25.61%) |
Jan 31, 2003 | 7.401 | 7.725 | 7.318 | 7.623 | 3,966,431 | +0.16(+2.11%) |
Jan 30, 2003 | 7.864 | 7.864 | 7.406 | 7.466 | 3,020,437 | -0.42(-5.28%) |
Jan 29, 2003 | 7.586 | 7.910 | 7.471 | 7.882 | 3,648,650 | +0.11(+1.43%) |
Jan 28, 2003 | 7.554 | 7.804 | 7.494 | 7.771 | 4,066,522 | +0.26(+3.51%) |
Jan 27, 2003 | 7.568 | 7.734 | 7.457 | 7.508 | 3,657,729 | -0.22(-2.81%) |
Jan 24, 2003 | 8.040 | 8.123 | 7.725 | 7.725 | 4,706,841 | -0.31(-3.86%) |
Jan 23, 2003 | 8.165 | 8.234 | 7.924 | 8.035 | 4,381,709 | -0.02(-0.29%) |
Jan 22, 2003 | 8.118 | 8.197 | 8.040 | 8.058 | 3,336,921 | -0.12(-1.53%) |
Jan 21, 2003 | 8.512 | 8.558 | 8.165 | 8.183 | 2,778,534 | -0.17(-1.99%) |
Jan 17, 2003 | 8.525 | 8.525 | 8.248 | 8.350 | 2,658,771 | -0.29(-3.37%) |
Jan 16, 2003 | 8.882 | 9.016 | 8.586 | 8.641 | 3,315,087 | -0.09(-1.06%) |
Jan 15, 2003 | 9.215 | 9.242 | 8.664 | 8.734 | 4,533,250 | -0.48(-5.17%) |
Jan 14, 2003 | 9.076 | 9.279 | 9.025 | 9.210 | 4,461,911 | +0.13(+1.48%) |
Jan 13, 2003 | 9.242 | 9.353 | 8.974 | 9.076 | 2,095,196 | -0.13(-1.41%) |
Jan 10, 2003 | 8.974 | 9.252 | 8.882 | 9.205 | 4,184,987 | +0.15(+1.69%) |
Jan 09, 2003 | 8.766 | 9.136 | 8.766 | 9.053 | 5,256,581 | +0.35(+3.99%) |
Jan 08, 2003 | 9.113 | 9.113 | 8.683 | 8.706 | 4,155,803 | -0.44(-4.85%) |
Jan 07, 2003 | 9.215 | 9.390 | 9.104 | 9.150 | 4,640,042 | -0.08(-0.90%) |
Jan 06, 2003 | 8.789 | 9.303 | 8.789 | 9.233 | 6,537,003 | +0.42(+4.78%) |
Jan 03, 2003 | 8.789 | 8.993 | 8.706 | 8.812 | 3,057,187 | -0.04(-0.47%) |