Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 6.280 | 6.371 | 6.210 | 6.320 | 332,737 | +0.00(+0.00%) |
Mar 28, 2003 | 6.180 | 6.450 | 6.120 | 6.320 | 467,641 | +0.16(+2.60%) |
Mar 27, 2003 | 6.250 | 6.250 | 5.850 | 6.160 | 301,085 | +0.08(+1.32%) |
Mar 26, 2003 | 5.900 | 6.140 | 5.900 | 6.080 | 230,379 | +0.09(+1.50%) |
Mar 25, 2003 | 5.750 | 6.030 | 5.690 | 5.990 | 210,275 | +0.06(+1.01%) |
Mar 24, 2003 | 6.100 | 6.170 | 5.930 | 5.930 | 183,590 | -0.21(-3.42%) |
Mar 21, 2003 | 6.340 | 6.350 | 5.750 | 6.140 | 635,478 | +0.16(+2.68%) |
Mar 20, 2003 | 5.800 | 6.100 | 5.800 | 5.980 | 307,100 | +0.13(+2.22%) |
Mar 19, 2003 | 5.800 | 5.950 | 5.650 | 5.850 | 282,106 | -0.05(-0.85%) |
Mar 18, 2003 | 5.620 | 5.950 | 5.620 | 5.900 | 215,430 | +0.26(+4.61%) |
Mar 17, 2003 | 5.250 | 5.780 | 5.170 | 5.640 | 208,568 | +0.29(+5.42%) |
Mar 14, 2003 | 5.420 | 5.470 | 5.270 | 5.350 | 203,200 | -0.05(-0.93%) |
Mar 13, 2003 | 5.110 | 5.400 | 5.100 | 5.400 | 476,900 | +0.45(+9.09%) |
Mar 12, 2003 | 4.670 | 4.980 | 4.660 | 4.950 | 258,885 | +0.19(+3.99%) |
Mar 11, 2003 | 4.470 | 4.810 | 4.470 | 4.760 | 192,200 | +0.24(+5.31%) |
Mar 10, 2003 | 4.430 | 4.700 | 4.280 | 4.520 | 160,200 | +0.06(+1.35%) |
Mar 07, 2003 | 4.540 | 4.730 | 4.450 | 4.460 | 175,900 | -0.29(-6.11%) |
Mar 06, 2003 | 5.000 | 5.100 | 4.630 | 4.750 | 298,300 | -0.31(-6.18%) |
Mar 05, 2003 | 4.890 | 5.120 | 4.890 | 5.063 | 72,100 | +0.17(+3.53%) |
Mar 04, 2003 | 4.860 | 4.950 | 4.830 | 4.890 | 79,700 | -0.01(-0.20%) |
Mar 03, 2003 | 5.030 | 5.250 | 4.800 | 4.900 | 110,900 | -0.15(-2.97%) |
Feb 28, 2003 | 5.100 | 5.200 | 4.990 | 5.050 | 109,400 | +0.10(+2.02%) |
Feb 27, 2003 | 5.170 | 5.220 | 4.930 | 4.950 | 134,300 | -0.17(-3.30%) |
Feb 26, 2003 | 5.270 | 5.290 | 4.970 | 5.119 | 65,000 | -0.15(-2.87%) |
Feb 25, 2003 | 4.920 | 5.400 | 4.900 | 5.270 | 117,800 | +0.34(+6.90%) |
Feb 24, 2003 | 5.340 | 5.430 | 4.910 | 4.930 | 150,100 | -0.50(-9.19%) |
Feb 21, 2003 | 4.860 | 5.450 | 4.760 | 5.429 | 164,900 | +0.51(+10.35%) |
Feb 20, 2003 | 5.060 | 5.120 | 4.770 | 4.920 | 71,500 | -0.08(-1.60%) |
Feb 19, 2003 | 5.030 | 5.050 | 4.760 | 5.000 | 114,100 | -0.03(-0.60%) |
Feb 18, 2003 | 5.080 | 5.180 | 4.940 | 5.030 | 105,600 | -0.07(-1.37%) |
Feb 14, 2003 | 4.620 | 5.430 | 4.620 | 5.100 | 236,300 | +0.48(+10.39%) |
Feb 13, 2003 | 4.960 | 5.050 | 4.580 | 4.620 | 241,200 | -0.38(-7.60%) |
Feb 12, 2003 | 4.930 | 5.150 | 4.890 | 5.000 | 289,500 | +0.06(+1.24%) |
Feb 11, 2003 | 5.000 | 5.100 | 4.900 | 4.939 | 192,700 | -0.11(-2.20%) |
Feb 10, 2003 | 5.060 | 5.350 | 4.960 | 5.050 | 265,400 | -0.05(-0.98%) |
Feb 07, 2003 | 5.210 | 5.230 | 5.040 | 5.100 | 263,400 | -0.17(-3.21%) |
Feb 06, 2003 | 5.270 | 5.320 | 5.200 | 5.269 | 159,100 | -0.00(-0.02%) |
Feb 05, 2003 | 5.350 | 5.410 | 5.250 | 5.270 | 212,700 | -0.11(-2.04%) |
Feb 04, 2003 | 5.310 | 5.440 | 5.150 | 5.380 | 314,500 | +0.05(+0.94%) |
Feb 03, 2003 | 5.500 | 5.830 | 5.330 | 5.330 | 190,200 | -0.53(-9.04%) |
Jan 31, 2003 | 5.270 | 5.870 | 5.010 | 5.860 | 733,400 | +0.51(+9.53%) |
Jan 30, 2003 | 6.180 | 6.150 | 5.270 | 5.350 | 700,723 | -0.83(-13.43%) |
Jan 29, 2003 | 7.490 | 7.530 | 6.060 | 6.180 | 788,500 | -1.67(-21.27%) |
Jan 28, 2003 | 7.700 | 7.990 | 7.510 | 7.850 | 374,700 | +0.18(+2.35%) |
Jan 27, 2003 | 7.810 | 7.890 | 7.550 | 7.670 | 159,800 | -0.15(-1.91%) |
Jan 24, 2003 | 8.070 | 8.150 | 7.650 | 7.819 | 352,400 | -0.28(-3.47%) |
Jan 23, 2003 | 8.150 | 8.310 | 7.900 | 8.100 | 217,000 | -0.10(-1.22%) |
Jan 22, 2003 | 8.630 | 8.630 | 8.150 | 8.200 | 306,100 | -0.43(-4.98%) |
Jan 21, 2003 | 9.250 | 9.300 | 8.600 | 8.630 | 439,100 | -0.57(-6.20%) |
Jan 17, 2003 | 9.220 | 9.240 | 8.850 | 9.200 | 200,800 | -0.01(-0.11%) |
Jan 16, 2003 | 8.470 | 9.240 | 8.400 | 9.210 | 236,000 | +0.75(+8.87%) |
Jan 15, 2003 | 8.600 | 8.610 | 8.370 | 8.460 | 204,300 | -0.13(-1.51%) |
Jan 14, 2003 | 8.650 | 8.730 | 8.500 | 8.590 | 413,400 | -0.10(-1.15%) |
Jan 13, 2003 | 8.700 | 8.850 | 8.460 | 8.690 | 497,700 | +0.02(+0.23%) |
Jan 10, 2003 | 8.290 | 8.730 | 8.200 | 8.670 | 293,600 | +0.31(+3.71%) |
Jan 09, 2003 | 8.200 | 8.450 | 8.110 | 8.360 | 269,200 | +0.18(+2.20%) |
Jan 08, 2003 | 8.620 | 8.720 | 8.170 | 8.180 | 213,100 | -0.53(-6.08%) |
Jan 07, 2003 | 8.810 | 9.080 | 8.600 | 8.710 | 162,000 | -0.18(-2.02%) |
Jan 06, 2003 | 9.290 | 9.310 | 8.800 | 8.890 | 379,500 | -0.20(-2.19%) |
Jan 03, 2003 | 8.510 | 9.200 | 8.510 | 9.089 | 598,800 | +0.53(+6.18%) |