Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 7.130 | 7.130 | 6.825 | 6.871 | 187,729 | -0.03(-0.44%) |
Mar 28, 2003 | 7.183 | 7.199 | 6.898 | 6.901 | 196,960 | -0.18(-2.48%) |
Mar 27, 2003 | 6.848 | 7.130 | 6.421 | 7.077 | 115,308 | +0.21(+3.11%) |
Mar 26, 2003 | 7.016 | 7.130 | 6.733 | 6.863 | 137,693 | -0.23(-3.23%) |
Mar 25, 2003 | 6.672 | 7.092 | 6.596 | 7.092 | 123,137 | +0.47(+7.03%) |
Mar 24, 2003 | 6.711 | 6.711 | 6.520 | 6.626 | 62,814 | -0.10(-1.49%) |
Mar 21, 2003 | 6.825 | 6.833 | 6.672 | 6.726 | 361,936 | +0.01(+0.11%) |
Mar 20, 2003 | 6.688 | 6.772 | 6.535 | 6.718 | 694,629 | +0.18(+2.80%) |
Mar 19, 2003 | 6.062 | 6.535 | 5.948 | 6.535 | 700,399 | +0.47(+7.80%) |
Mar 18, 2003 | 6.062 | 6.085 | 5.818 | 6.062 | 58,749 | +0.00(+0.00%) |
Mar 17, 2003 | 5.933 | 6.139 | 5.765 | 6.062 | 92,188 | +0.11(+1.92%) |
Mar 14, 2003 | 6.040 | 6.101 | 5.940 | 5.948 | 52,192 | -0.08(-1.27%) |
Mar 13, 2003 | 5.872 | 6.101 | 5.734 | 6.024 | 127,858 | +0.28(+4.91%) |
Mar 12, 2003 | 5.757 | 5.894 | 5.681 | 5.742 | 100,744 | -0.05(-0.92%) |
Mar 11, 2003 | 5.811 | 5.864 | 5.788 | 5.795 | 21,244 | +0.03(+0.53%) |
Mar 10, 2003 | 5.795 | 5.925 | 5.719 | 5.765 | 72,911 | +0.04(+0.67%) |
Mar 07, 2003 | 5.795 | 5.979 | 5.666 | 5.727 | 53,765 | -0.21(-3.47%) |
Mar 06, 2003 | 5.734 | 5.986 | 5.567 | 5.933 | 145,430 | +0.05(+0.92%) |
Mar 05, 2003 | 5.757 | 5.910 | 5.673 | 5.879 | 180,181 | +0.15(+2.65%) |
Mar 04, 2003 | 5.559 | 5.750 | 5.544 | 5.727 | 126,940 | +0.18(+3.30%) |
Mar 03, 2003 | 5.452 | 5.597 | 5.452 | 5.544 | 62,945 | +0.09(+1.68%) |
Feb 28, 2003 | 5.429 | 5.582 | 5.338 | 5.452 | 270,665 | -0.05(-0.97%) |
Feb 27, 2003 | 5.567 | 5.666 | 5.437 | 5.506 | 209,293 | -0.04(-0.69%) |
Feb 26, 2003 | 5.468 | 5.605 | 5.468 | 5.544 | 192,246 | +0.07(+1.25%) |
Feb 25, 2003 | 5.567 | 5.567 | 5.376 | 5.475 | 78,681 | -0.03(-0.55%) |
Feb 24, 2003 | 5.376 | 5.795 | 5.376 | 5.506 | 141,758 | +0.08(+1.55%) |
Feb 21, 2003 | 5.262 | 5.498 | 5.262 | 5.422 | 116,842 | +0.16(+3.04%) |
Feb 20, 2003 | 5.185 | 5.300 | 5.163 | 5.262 | 69,108 | -0.02(-0.29%) |
Feb 19, 2003 | 5.102 | 5.285 | 5.102 | 5.277 | 137,037 | +0.09(+1.76%) |
Feb 18, 2003 | 5.033 | 5.246 | 5.033 | 5.185 | 64,781 | +0.18(+3.66%) |
Feb 14, 2003 | 4.728 | 5.147 | 4.728 | 5.002 | 456,485 | +0.21(+4.29%) |
Feb 13, 2003 | 4.789 | 4.819 | 4.652 | 4.797 | 114,482 | +0.02(+0.32%) |
Feb 12, 2003 | 4.911 | 5.018 | 4.766 | 4.781 | 555,362 | -0.09(-1.88%) |
Feb 11, 2003 | 4.888 | 5.033 | 4.804 | 4.873 | 364,297 | -0.05(-0.93%) |
Feb 10, 2003 | 5.147 | 5.147 | 4.766 | 4.919 | 238,537 | +0.01(+0.17%) |
Feb 07, 2003 | 5.109 | 5.178 | 4.774 | 4.910 | 155,265 | -0.12(-2.44%) |
Feb 06, 2003 | 5.292 | 5.292 | 4.964 | 5.033 | 101,499 | -0.05(-1.05%) |
Feb 05, 2003 | 5.208 | 5.277 | 5.002 | 5.086 | 113,039 | -0.18(-3.33%) |
Feb 04, 2003 | 5.338 | 5.338 | 5.185 | 5.262 | 60,847 | -0.08(-1.57%) |
Feb 03, 2003 | 5.475 | 5.559 | 5.338 | 5.346 | 50,356 | -0.08(-1.41%) |
Jan 31, 2003 | 5.490 | 5.567 | 5.376 | 5.422 | 46,160 | -0.15(-2.72%) |
Jan 30, 2003 | 5.620 | 6.001 | 5.490 | 5.574 | 160,276 | -0.05(-0.83%) |
Jan 29, 2003 | 5.727 | 5.727 | 5.490 | 5.620 | 87,468 | +0.03(+0.55%) |
Jan 28, 2003 | 5.338 | 5.719 | 5.338 | 5.590 | 139,135 | +0.28(+5.32%) |
Jan 27, 2003 | 5.643 | 5.704 | 5.124 | 5.307 | 281,025 | -0.42(-7.32%) |
Jan 24, 2003 | 5.910 | 6.017 | 5.681 | 5.727 | 57,044 | -0.21(-3.47%) |
Jan 23, 2003 | 5.666 | 6.009 | 5.666 | 5.933 | 89,435 | +0.21(+3.73%) |
Jan 22, 2003 | 5.681 | 6.024 | 5.635 | 5.719 | 58,486 | -0.05(-0.79%) |
Jan 21, 2003 | 5.925 | 5.933 | 5.696 | 5.765 | 60,978 | -0.14(-2.45%) |
Jan 17, 2003 | 6.093 | 6.093 | 5.910 | 5.910 | 79,993 | -0.11(-1.77%) |
Jan 16, 2003 | 5.910 | 6.093 | 5.910 | 6.017 | 141,496 | -0.01(-0.13%) |
Jan 15, 2003 | 6.101 | 6.139 | 5.895 | 6.024 | 231,718 | -0.05(-0.88%) |
Jan 14, 2003 | 6.101 | 6.108 | 6.024 | 6.078 | 128,120 | -0.02(-0.25%) |
Jan 13, 2003 | 5.940 | 6.108 | 5.879 | 6.093 | 134,808 | +0.33(+5.81%) |
Jan 10, 2003 | 5.795 | 5.910 | 5.643 | 5.758 | 303,843 | +0.00(+0.01%) |
Jan 09, 2003 | 5.643 | 5.795 | 5.635 | 5.757 | 131,660 | +0.21(+3.71%) |
Jan 08, 2003 | 5.513 | 5.590 | 5.513 | 5.551 | 208,900 | +0.10(+1.82%) |
Jan 07, 2003 | 5.376 | 5.452 | 5.338 | 5.452 | 106,745 | +0.08(+1.42%) |
Jan 06, 2003 | 5.315 | 5.452 | 5.132 | 5.376 | 67,535 | +0.17(+3.36%) |
Jan 03, 2003 | 5.414 | 5.414 | 5.170 | 5.201 | 51,012 | -0.11(-2.00%) |