Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 6.148 | 6.265 | 6.032 | 6.032 | 1,140,206 | -0.14(-2.27%) |
Mar 28, 2003 | 6.242 | 6.413 | 6.164 | 6.172 | 1,677,159 | -0.21(-3.29%) |
Mar 27, 2003 | 6.304 | 6.460 | 6.148 | 6.382 | 2,448,218 | +0.18(+2.89%) |
Mar 26, 2003 | 6.304 | 6.343 | 6.102 | 6.203 | 2,945,982 | -0.14(-2.21%) |
Mar 25, 2003 | 6.312 | 6.460 | 6.226 | 6.343 | 1,715,320 | +0.01(+0.12%) |
Mar 24, 2003 | 6.538 | 6.631 | 6.304 | 6.335 | 2,041,424 | -0.55(-8.02%) |
Mar 21, 2003 | 6.732 | 6.888 | 6.569 | 6.888 | 2,838,566 | +0.54(+8.59%) |
Mar 20, 2003 | 6.226 | 6.499 | 6.195 | 6.343 | 1,658,785 | +0.12(+1.87%) |
Mar 19, 2003 | 6.125 | 6.343 | 6.086 | 6.226 | 1,292,079 | +0.14(+2.30%) |
Mar 18, 2003 | 6.024 | 6.211 | 5.954 | 6.086 | 1,657,886 | +0.13(+2.22%) |
Mar 17, 2003 | 5.759 | 6.024 | 5.759 | 5.954 | 2,091,406 | +0.19(+3.38%) |
Mar 14, 2003 | 5.931 | 6.032 | 5.751 | 5.759 | 1,856,914 | -0.17(-2.89%) |
Mar 13, 2003 | 5.837 | 6.071 | 5.689 | 5.931 | 2,775,992 | +0.26(+4.67%) |
Mar 12, 2003 | 5.681 | 5.915 | 5.643 | 5.666 | 2,612,683 | -0.08(-1.36%) |
Mar 11, 2003 | 5.798 | 5.868 | 5.681 | 5.744 | 2,045,407 | +0.02(+0.41%) |
Mar 10, 2003 | 5.860 | 5.892 | 5.666 | 5.720 | 1,216,400 | -0.11(-1.87%) |
Mar 07, 2003 | 6.016 | 6.133 | 5.643 | 5.829 | 3,717,812 | -0.16(-2.73%) |
Mar 06, 2003 | 6.639 | 6.639 | 5.759 | 5.993 | 8,247,800 | -0.65(-9.73%) |
Mar 05, 2003 | 6.880 | 6.888 | 6.522 | 6.639 | 2,263,452 | -0.32(-4.59%) |
Mar 04, 2003 | 7.067 | 7.160 | 6.857 | 6.958 | 1,135,837 | -0.13(-1.87%) |
Mar 03, 2003 | 7.082 | 7.222 | 7.012 | 7.090 | 945,417 | -0.07(-0.98%) |
Feb 28, 2003 | 7.176 | 7.199 | 7.005 | 7.160 | 991,159 | +0.06(+0.88%) |
Feb 27, 2003 | 7.121 | 7.238 | 7.036 | 7.098 | 1,350,541 | -0.02(-0.33%) |
Feb 26, 2003 | 7.355 | 7.355 | 7.075 | 7.121 | 981,651 | -0.23(-3.17%) |
Feb 25, 2003 | 7.191 | 7.464 | 7.191 | 7.355 | 1,427,891 | +0.09(+1.18%) |
Feb 24, 2003 | 7.425 | 7.425 | 7.254 | 7.269 | 1,029,963 | -0.23(-3.11%) |
Feb 21, 2003 | 7.401 | 7.510 | 7.316 | 7.503 | 990,774 | +0.18(+2.44%) |
Feb 20, 2003 | 7.316 | 7.363 | 7.300 | 7.324 | 1,048,979 | +0.01(+0.11%) |
Feb 19, 2003 | 7.316 | 7.324 | 7.222 | 7.316 | 1,532,867 | +0.04(+0.53%) |
Feb 18, 2003 | 7.059 | 7.347 | 7.059 | 7.277 | 991,288 | +0.27(+3.89%) |
Feb 14, 2003 | 7.145 | 7.207 | 6.966 | 7.005 | 1,560,492 | -0.06(-0.88%) |
Feb 13, 2003 | 7.160 | 7.184 | 7.020 | 7.067 | 1,300,688 | -0.12(-1.63%) |
Feb 12, 2003 | 7.300 | 7.316 | 7.176 | 7.184 | 944,261 | -0.08(-1.07%) |
Feb 11, 2003 | 7.277 | 7.339 | 7.176 | 7.261 | 1,022,639 | -0.05(-0.74%) |
Feb 10, 2003 | 7.316 | 7.394 | 7.176 | 7.316 | 1,584,390 | +0.08(+1.08%) |
Feb 07, 2003 | 7.394 | 7.448 | 7.222 | 7.238 | 1,483,141 | -0.14(-1.90%) |
Feb 06, 2003 | 7.510 | 7.518 | 7.277 | 7.378 | 1,691,164 | -0.09(-1.25%) |
Feb 05, 2003 | 7.666 | 7.822 | 7.471 | 7.471 | 1,987,459 | -0.20(-2.64%) |
Feb 04, 2003 | 7.783 | 7.861 | 7.666 | 7.674 | 2,200,107 | -0.11(-1.40%) |
Feb 03, 2003 | 7.900 | 7.938 | 7.744 | 7.783 | 1,655,444 | -0.24(-3.01%) |
Jan 31, 2003 | 7.822 | 8.032 | 7.814 | 8.024 | 1,476,846 | +0.18(+2.28%) |
Jan 30, 2003 | 7.861 | 7.900 | 7.791 | 7.845 | 1,515,392 | -0.02(-0.20%) |
Jan 29, 2003 | 8.055 | 8.055 | 7.791 | 7.861 | 2,071,875 | -0.19(-2.42%) |
Jan 28, 2003 | 7.946 | 8.195 | 7.938 | 8.055 | 2,193,683 | +0.09(+1.07%) |
Jan 27, 2003 | 8.561 | 8.654 | 7.915 | 7.970 | 4,989,719 | -0.97(-10.88%) |
Jan 24, 2003 | 9.005 | 9.137 | 8.849 | 8.942 | 1,471,578 | -0.09(-0.95%) |
Jan 23, 2003 | 8.950 | 9.028 | 8.826 | 9.028 | 739,836 | +0.16(+1.75%) |
Jan 22, 2003 | 9.028 | 9.028 | 8.810 | 8.872 | 951,199 | -0.14(-1.55%) |
Jan 21, 2003 | 9.184 | 9.262 | 8.981 | 9.012 | 581,281 | -0.15(-1.61%) |
Jan 17, 2003 | 9.223 | 9.285 | 9.106 | 9.160 | 735,082 | -0.06(-0.68%) |
Jan 16, 2003 | 8.989 | 9.269 | 8.966 | 9.223 | 1,675,746 | +0.19(+2.07%) |
Jan 15, 2003 | 8.989 | 9.044 | 8.826 | 9.036 | 924,345 | +0.00(+0.00%) |
Jan 14, 2003 | 8.872 | 9.036 | 8.833 | 9.036 | 897,363 | +0.19(+2.20%) |
Jan 13, 2003 | 8.756 | 8.904 | 8.756 | 8.841 | 1,783,933 | -0.04(-0.44%) |
Jan 10, 2003 | 8.795 | 8.919 | 8.600 | 8.880 | 1,087,654 | +0.04(+0.44%) |
Jan 09, 2003 | 8.795 | 9.020 | 8.756 | 8.841 | 1,385,876 | +0.01(+0.09%) |
Jan 08, 2003 | 8.756 | 8.872 | 8.717 | 8.833 | 791,103 | +0.08(+0.89%) |
Jan 07, 2003 | 8.771 | 8.857 | 8.647 | 8.756 | 987,690 | -0.09(-1.06%) |
Jan 06, 2003 | 8.927 | 9.020 | 8.795 | 8.849 | 819,756 | -0.10(-1.13%) |
Jan 03, 2003 | 8.872 | 9.020 | 8.841 | 8.950 | 763,478 | +0.00(+0.00%) |