Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 4.709 | 4.903 | 4.709 | 4.794 | 2,283,145 | +0.21(+4.58%) |
Mar 28, 2003 | 4.280 | 4.623 | 4.280 | 4.584 | 2,118,549 | +0.33(+7.88%) |
Mar 27, 2003 | 4.273 | 4.273 | 4.148 | 4.249 | 1,033,576 | +0.06(+1.49%) |
Mar 26, 2003 | 4.234 | 4.265 | 4.179 | 4.187 | 862,556 | -0.01(-0.19%) |
Mar 25, 2003 | 4.218 | 4.273 | 4.070 | 4.195 | 1,711,749 | +0.08(+1.89%) |
Mar 24, 2003 | 4.304 | 4.413 | 4.094 | 4.117 | 1,678,470 | +0.01(+0.19%) |
Mar 21, 2003 | 4.436 | 4.498 | 4.101 | 4.109 | 1,959,350 | -0.40(-8.97%) |
Mar 20, 2003 | 4.592 | 4.654 | 4.491 | 4.514 | 896,092 | -0.01(-0.17%) |
Mar 19, 2003 | 4.685 | 4.709 | 4.514 | 4.522 | 1,158,340 | -0.20(-4.28%) |
Mar 18, 2003 | 4.693 | 4.779 | 4.693 | 4.724 | 1,257,021 | +0.03(+0.66%) |
Mar 17, 2003 | 4.973 | 5.043 | 4.646 | 4.693 | 2,129,086 | -0.12(-2.43%) |
Mar 14, 2003 | 4.436 | 4.825 | 4.436 | 4.810 | 2,468,686 | +0.40(+9.19%) |
Mar 13, 2003 | 4.273 | 4.646 | 4.257 | 4.405 | 2,459,306 | -0.05(-1.05%) |
Mar 12, 2003 | 4.600 | 4.693 | 4.452 | 4.452 | 2,567,109 | -0.30(-6.38%) |
Mar 11, 2003 | 4.911 | 4.919 | 4.693 | 4.755 | 2,096,449 | -0.27(-5.42%) |
Mar 10, 2003 | 5.425 | 5.425 | 5.020 | 5.028 | 1,610,113 | -0.30(-5.69%) |
Mar 07, 2003 | 5.510 | 5.588 | 5.214 | 5.331 | 2,139,108 | -0.07(-1.30%) |
Mar 06, 2003 | 5.572 | 5.627 | 5.269 | 5.401 | 2,239,844 | -0.16(-2.94%) |
Mar 05, 2003 | 5.557 | 5.596 | 5.440 | 5.565 | 919,605 | +0.06(+1.13%) |
Mar 04, 2003 | 5.448 | 5.658 | 5.448 | 5.502 | 1,517,728 | +0.10(+1.87%) |
Mar 03, 2003 | 5.409 | 5.440 | 5.269 | 5.401 | 1,795,653 | -0.10(-1.84%) |
Feb 28, 2003 | 5.658 | 5.658 | 5.487 | 5.502 | 1,636,967 | -0.09(-1.67%) |
Feb 27, 2003 | 5.642 | 5.666 | 5.479 | 5.596 | 1,435,751 | -0.08(-1.37%) |
Feb 26, 2003 | 5.720 | 5.736 | 5.604 | 5.674 | 946,203 | -0.05(-0.82%) |
Feb 25, 2003 | 5.658 | 5.783 | 5.619 | 5.720 | 1,339,255 | -0.02(-0.27%) |
Feb 24, 2003 | 5.907 | 5.907 | 5.697 | 5.736 | 1,084,587 | -0.02(-0.41%) |
Feb 21, 2003 | 5.946 | 5.962 | 5.658 | 5.759 | 1,962,819 | -0.16(-2.63%) |
Feb 20, 2003 | 5.884 | 5.962 | 5.884 | 5.915 | 1,212,692 | +0.11(+1.88%) |
Feb 19, 2003 | 5.767 | 5.969 | 5.751 | 5.806 | 1,859,641 | -0.01(-0.13%) |
Feb 18, 2003 | 5.277 | 5.814 | 5.277 | 5.814 | 2,066,639 | +0.11(+1.91%) |
Feb 14, 2003 | 5.681 | 5.790 | 5.611 | 5.705 | 1,216,675 | -0.13(-2.27%) |
Feb 13, 2003 | 5.705 | 5.907 | 5.681 | 5.837 | 2,203,353 | +0.11(+1.90%) |
Feb 12, 2003 | 5.681 | 5.744 | 5.596 | 5.728 | 3,727,121 | -0.12(-2.13%) |
Feb 11, 2003 | 5.370 | 5.853 | 5.370 | 5.853 | 4,018,408 | +0.49(+9.14%) |
Feb 10, 2003 | 5.751 | 5.775 | 5.331 | 5.362 | 3,503,676 | -0.41(-7.14%) |
Feb 07, 2003 | 5.923 | 5.977 | 5.697 | 5.775 | 2,043,768 | -0.16(-2.75%) |
Feb 06, 2003 | 5.915 | 6.070 | 5.759 | 5.938 | 2,261,945 | +0.02(+0.26%) |
Feb 05, 2003 | 6.156 | 6.203 | 5.860 | 5.923 | 4,036,011 | -0.21(-3.43%) |
Feb 04, 2003 | 5.681 | 6.133 | 5.658 | 6.133 | 4,053,486 | +0.70(+12.89%) |
Feb 03, 2003 | 5.541 | 5.604 | 5.308 | 5.432 | 2,950,525 | -0.17(-3.06%) |
Jan 30, 2003 | 5.487 | 5.650 | 5.393 | 5.604 | 1,074,308 | +0.16(+3.00%) |
Jan 29, 2003 | 5.744 | 5.814 | 5.393 | 5.440 | 911,510 | -0.23(-4.12%) |
Jan 28, 2003 | 5.837 | 5.930 | 5.557 | 5.674 | 1,181,554 | -0.26(-4.33%) |
Jan 27, 2003 | 6.304 | 6.304 | 5.837 | 5.930 | 1,471,729 | -0.19(-3.05%) |
Jan 24, 2003 | 5.907 | 6.117 | 5.860 | 6.117 | 1,654,613 | +0.28(+4.80%) |
Jan 23, 2003 | 5.907 | 6.070 | 5.790 | 5.837 | 1,344,951 | +0.05(+0.81%) |
Jan 22, 2003 | 5.930 | 5.977 | 5.650 | 5.790 | 1,032,591 | +0.09(+1.64%) |
Jan 21, 2003 | 5.463 | 5.697 | 5.323 | 5.697 | 1,136,711 | +0.23(+4.27%) |
Jan 17, 2003 | 5.580 | 5.674 | 5.440 | 5.463 | 999,783 | +0.00(+0.00%) |
Jan 16, 2003 | 5.300 | 5.674 | 5.253 | 5.463 | 1,648,574 | +0.26(+4.93%) |
Jan 15, 2003 | 5.253 | 5.347 | 5.043 | 5.207 | 1,445,045 | -0.14(-2.62%) |
Jan 14, 2003 | 5.720 | 5.744 | 5.277 | 5.347 | 1,110,628 | -0.37(-6.53%) |
Jan 13, 2003 | 5.533 | 5.744 | 5.533 | 5.720 | 881,358 | -0.02(-0.41%) |
Jan 10, 2003 | 5.510 | 5.767 | 5.393 | 5.744 | 978,711 | +0.33(+6.03%) |
Jan 09, 2003 | 5.604 | 5.627 | 5.393 | 5.417 | 928,171 | -0.21(-3.73%) |
Jan 08, 2003 | 5.463 | 5.837 | 5.463 | 5.627 | 1,318,482 | +0.14(+2.55%) |
Jan 07, 2003 | 5.744 | 5.767 | 5.440 | 5.487 | 953,998 | -0.30(-5.24%) |
Jan 06, 2003 | 6.000 | 6.164 | 5.767 | 5.790 | 1,300,280 | -0.07(-1.20%) |
Jan 03, 2003 | 5.697 | 6.000 | 5.580 | 5.860 | 1,444,274 | +0.16(+2.87%) |