Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 4.751 | 4.947 | 4.751 | 4.837 | 2,262,797 | +0.21(+4.58%) |
Mar 28, 2003 | 4.319 | 4.664 | 4.319 | 4.625 | 2,099,667 | +0.34(+7.88%) |
Mar 27, 2003 | 4.311 | 4.311 | 4.185 | 4.288 | 1,024,364 | +0.06(+1.49%) |
Mar 26, 2003 | 4.272 | 4.303 | 4.217 | 4.225 | 854,868 | -0.01(-0.19%) |
Mar 25, 2003 | 4.256 | 4.311 | 4.107 | 4.233 | 1,696,492 | +0.08(+1.89%) |
Mar 24, 2003 | 4.343 | 4.452 | 4.131 | 4.154 | 1,663,510 | +0.01(+0.19%) |
Mar 21, 2003 | 4.476 | 4.539 | 4.138 | 4.146 | 1,941,887 | -0.41(-8.97%) |
Mar 20, 2003 | 4.633 | 4.696 | 4.531 | 4.555 | 888,105 | -0.01(-0.17%) |
Mar 19, 2003 | 4.727 | 4.751 | 4.555 | 4.562 | 1,148,017 | -0.20(-4.28%) |
Mar 18, 2003 | 4.735 | 4.822 | 4.735 | 4.767 | 1,245,818 | +0.03(+0.66%) |
Mar 17, 2003 | 5.018 | 5.089 | 4.688 | 4.735 | 2,110,110 | -0.12(-2.43%) |
Mar 14, 2003 | 4.476 | 4.869 | 4.476 | 4.853 | 2,446,683 | +0.41(+9.19%) |
Mar 13, 2003 | 4.311 | 4.688 | 4.295 | 4.445 | 2,437,387 | -0.05(-1.05%) |
Mar 12, 2003 | 4.641 | 4.735 | 4.492 | 4.492 | 2,544,229 | -0.31(-6.38%) |
Mar 11, 2003 | 4.955 | 4.963 | 4.735 | 4.798 | 2,077,764 | -0.27(-5.42%) |
Mar 10, 2003 | 5.473 | 5.473 | 5.065 | 5.073 | 1,595,762 | -0.31(-5.69%) |
Mar 07, 2003 | 5.560 | 5.638 | 5.261 | 5.379 | 2,120,043 | -0.07(-1.30%) |
Mar 06, 2003 | 5.623 | 5.677 | 5.316 | 5.450 | 2,219,881 | -0.16(-2.94%) |
Mar 05, 2003 | 5.607 | 5.646 | 5.489 | 5.615 | 911,409 | +0.06(+1.13%) |
Mar 04, 2003 | 5.497 | 5.709 | 5.497 | 5.552 | 1,504,201 | +0.10(+1.87%) |
Mar 03, 2003 | 5.458 | 5.489 | 5.316 | 5.450 | 1,779,649 | -0.10(-1.84%) |
Feb 28, 2003 | 5.709 | 5.709 | 5.536 | 5.552 | 1,622,377 | -0.09(-1.67%) |
Feb 27, 2003 | 5.693 | 5.717 | 5.528 | 5.646 | 1,422,955 | -0.08(-1.37%) |
Feb 26, 2003 | 5.772 | 5.787 | 5.654 | 5.725 | 937,770 | -0.05(-0.82%) |
Feb 25, 2003 | 5.709 | 5.835 | 5.670 | 5.772 | 1,327,319 | -0.02(-0.27%) |
Feb 24, 2003 | 5.960 | 5.960 | 5.748 | 5.787 | 1,074,920 | -0.02(-0.41%) |
Feb 21, 2003 | 5.999 | 6.015 | 5.709 | 5.811 | 1,945,325 | -0.16(-2.63%) |
Feb 20, 2003 | 5.937 | 6.015 | 5.937 | 5.968 | 1,201,884 | +0.11(+1.88%) |
Feb 19, 2003 | 5.819 | 6.023 | 5.803 | 5.858 | 1,843,067 | -0.01(-0.13%) |
Feb 18, 2003 | 5.324 | 5.866 | 5.324 | 5.866 | 2,048,220 | +0.11(+1.91%) |
Feb 14, 2003 | 5.732 | 5.842 | 5.662 | 5.756 | 1,205,831 | -0.13(-2.27%) |
Feb 13, 2003 | 5.756 | 5.960 | 5.732 | 5.889 | 2,183,715 | +0.11(+1.90%) |
Feb 12, 2003 | 5.732 | 5.795 | 5.646 | 5.780 | 3,693,902 | -0.13(-2.13%) |
Feb 11, 2003 | 5.418 | 5.905 | 5.418 | 5.905 | 3,982,593 | +0.49(+9.14%) |
Feb 10, 2003 | 5.803 | 5.827 | 5.379 | 5.410 | 3,472,449 | -0.42(-7.14%) |
Feb 07, 2003 | 5.976 | 6.031 | 5.748 | 5.827 | 2,025,552 | -0.16(-2.75%) |
Feb 06, 2003 | 5.968 | 6.125 | 5.811 | 5.992 | 2,241,785 | +0.02(+0.26%) |
Feb 05, 2003 | 6.211 | 6.259 | 5.913 | 5.976 | 4,000,040 | -0.21(-3.43%) |
Feb 04, 2003 | 5.732 | 6.188 | 5.709 | 6.188 | 4,017,359 | +0.71(+12.89%) |
Feb 03, 2003 | 5.591 | 5.654 | 5.356 | 5.481 | 2,924,228 | -0.17(-3.06%) |
Jan 30, 2003 | 5.536 | 5.701 | 5.442 | 5.654 | 1,064,733 | +0.16(+3.00%) |
Jan 29, 2003 | 5.795 | 5.866 | 5.442 | 5.489 | 903,386 | -0.24(-4.12%) |
Jan 28, 2003 | 5.889 | 5.984 | 5.607 | 5.725 | 1,171,024 | -0.26(-4.33%) |
Jan 27, 2003 | 6.361 | 6.361 | 5.889 | 5.984 | 1,458,612 | -0.19(-3.05%) |
Jan 24, 2003 | 5.960 | 6.172 | 5.913 | 6.172 | 1,639,866 | +0.28(+4.80%) |
Jan 23, 2003 | 5.960 | 6.125 | 5.842 | 5.889 | 1,332,964 | +0.05(+0.81%) |
Jan 22, 2003 | 5.984 | 6.031 | 5.701 | 5.842 | 1,023,388 | +0.09(+1.64%) |
Jan 21, 2003 | 5.513 | 5.748 | 5.371 | 5.748 | 1,126,580 | +0.24(+4.27%) |
Jan 17, 2003 | 5.630 | 5.725 | 5.489 | 5.513 | 990,873 | +0.00(+0.00%) |
Jan 16, 2003 | 5.348 | 5.725 | 5.301 | 5.513 | 1,633,881 | +0.26(+4.93%) |
Jan 15, 2003 | 5.301 | 5.395 | 5.089 | 5.253 | 1,432,166 | -0.14(-2.62%) |
Jan 14, 2003 | 5.772 | 5.795 | 5.324 | 5.395 | 1,100,729 | -0.38(-6.53%) |
Jan 13, 2003 | 5.583 | 5.795 | 5.583 | 5.772 | 873,503 | -0.02(-0.41%) |
Jan 10, 2003 | 5.560 | 5.819 | 5.442 | 5.795 | 969,988 | +0.33(+6.03%) |
Jan 09, 2003 | 5.654 | 5.677 | 5.442 | 5.465 | 919,899 | -0.21(-3.73%) |
Jan 08, 2003 | 5.513 | 5.889 | 5.513 | 5.677 | 1,306,731 | +0.14(+2.55%) |
Jan 07, 2003 | 5.795 | 5.819 | 5.489 | 5.536 | 945,495 | -0.31(-5.24%) |
Jan 06, 2003 | 6.054 | 6.219 | 5.819 | 5.842 | 1,288,691 | -0.07(-1.20%) |
Jan 03, 2003 | 5.748 | 6.054 | 5.630 | 5.913 | 1,431,402 | +0.16(+2.87%) |