Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 6.924 | 6.924 | 6.719 | 6.734 | 1,244,987 | -0.22(-3.21%) |
Mar 28, 2003 | 6.946 | 7.076 | 6.922 | 6.958 | 1,235,096 | +0.01(+0.08%) |
Mar 27, 2003 | 6.948 | 7.029 | 6.821 | 6.952 | 1,250,997 | -0.04(-0.51%) |
Mar 26, 2003 | 7.014 | 7.068 | 6.892 | 6.988 | 1,361,901 | +0.05(+0.70%) |
Mar 25, 2003 | 6.845 | 7.027 | 6.819 | 6.939 | 1,236,743 | +0.06(+0.87%) |
Mar 24, 2003 | 7.014 | 7.079 | 6.791 | 6.879 | 2,159,381 | -0.27(-3.83%) |
Mar 21, 2003 | 6.943 | 7.153 | 6.907 | 7.153 | 3,557,121 | +0.25(+3.64%) |
Mar 20, 2003 | 6.442 | 6.939 | 6.416 | 6.901 | 5,131,660 | +0.52(+8.11%) |
Mar 19, 2003 | 6.395 | 6.489 | 6.335 | 6.384 | 2,479,131 | -0.01(-0.18%) |
Mar 18, 2003 | 6.369 | 6.507 | 6.226 | 6.395 | 4,339,438 | +0.16(+2.49%) |
Mar 17, 2003 | 5.823 | 6.239 | 5.817 | 6.239 | 1,355,054 | +0.34(+5.82%) |
Mar 14, 2003 | 5.900 | 6.106 | 5.877 | 5.896 | 1,191,773 | -0.01(-0.22%) |
Mar 13, 2003 | 5.589 | 5.924 | 5.581 | 5.909 | 1,794,063 | +0.37(+6.60%) |
Mar 12, 2003 | 5.647 | 5.739 | 5.401 | 5.544 | 3,155,047 | -0.13(-2.31%) |
Mar 11, 2003 | 5.784 | 5.907 | 5.645 | 5.675 | 1,554,108 | -0.16(-2.79%) |
Mar 10, 2003 | 5.875 | 5.919 | 5.770 | 5.838 | 727,596 | -0.06(-1.02%) |
Mar 07, 2003 | 5.682 | 5.911 | 5.654 | 5.898 | 1,248,565 | +0.11(+1.85%) |
Mar 06, 2003 | 5.767 | 5.802 | 5.626 | 5.791 | 1,798,062 | -0.04(-0.61%) |
Mar 05, 2003 | 5.825 | 5.905 | 5.757 | 5.827 | 1,115,257 | -0.03(-0.58%) |
Mar 04, 2003 | 5.767 | 5.935 | 5.645 | 5.860 | 2,263,841 | +0.06(+0.97%) |
Mar 03, 2003 | 6.048 | 6.076 | 5.802 | 5.804 | 2,157,728 | -0.23(-3.85%) |
Feb 28, 2003 | 5.973 | 6.119 | 5.954 | 6.037 | 1,146,984 | +0.04(+0.59%) |
Feb 27, 2003 | 6.067 | 6.067 | 5.894 | 6.001 | 2,137,465 | -0.05(-0.81%) |
Feb 26, 2003 | 6.005 | 6.142 | 5.956 | 6.050 | 1,982,027 | +0.02(+0.31%) |
Feb 25, 2003 | 6.087 | 6.114 | 5.851 | 6.031 | 2,242,245 | -0.12(-1.98%) |
Feb 24, 2003 | 6.029 | 6.177 | 5.967 | 6.153 | 2,530,991 | +0.12(+1.96%) |
Feb 21, 2003 | 5.896 | 6.050 | 5.712 | 6.035 | 6,052,729 | +0.07(+1.16%) |
Feb 20, 2003 | 6.348 | 6.386 | 5.898 | 5.965 | 5,791,445 | -0.40(-6.30%) |
Feb 19, 2003 | 6.528 | 6.552 | 6.309 | 6.367 | 2,179,324 | -0.15(-2.36%) |
Feb 18, 2003 | 6.417 | 6.599 | 6.378 | 6.521 | 1,425,065 | +0.15(+2.42%) |
Feb 14, 2003 | 6.357 | 6.513 | 6.194 | 6.367 | 1,861,516 | -0.01(-0.15%) |
Feb 13, 2003 | 6.545 | 6.545 | 6.262 | 6.376 | 1,815,125 | -0.13(-1.96%) |
Feb 12, 2003 | 6.643 | 6.744 | 6.479 | 6.504 | 960,619 | -0.13(-1.92%) |
Feb 11, 2003 | 6.849 | 6.916 | 6.556 | 6.631 | 1,626,361 | -0.18(-2.67%) |
Feb 10, 2003 | 6.509 | 6.843 | 6.462 | 6.813 | 3,018,899 | +0.33(+5.12%) |
Feb 07, 2003 | 6.432 | 6.513 | 6.423 | 6.481 | 1,678,618 | +0.10(+1.50%) |
Feb 06, 2003 | 6.239 | 6.528 | 6.236 | 6.386 | 1,667,686 | -0.03(-0.50%) |
Feb 05, 2003 | 6.309 | 6.492 | 6.284 | 6.417 | 1,776,999 | +0.12(+1.88%) |
Feb 04, 2003 | 6.273 | 6.301 | 6.161 | 6.299 | 1,407,202 | +0.01(+0.09%) |
Feb 03, 2003 | 6.318 | 6.320 | 6.161 | 6.294 | 776,654 | -0.01(-0.18%) |
Jan 31, 2003 | 6.134 | 6.363 | 6.108 | 6.305 | 1,149,650 | +0.12(+1.88%) |
Jan 30, 2003 | 6.326 | 6.410 | 6.162 | 6.189 | 846,614 | -0.14(-2.16%) |
Jan 29, 2003 | 6.260 | 6.382 | 6.027 | 6.326 | 1,721,543 | +0.01(+0.15%) |
Jan 28, 2003 | 6.189 | 6.342 | 6.125 | 6.316 | 1,983,627 | +0.16(+2.65%) |
Jan 27, 2003 | 6.453 | 6.455 | 6.106 | 6.153 | 5,039,053 | -0.36(-5.58%) |
Jan 24, 2003 | 6.768 | 6.787 | 6.472 | 6.517 | 2,746,150 | -0.21(-3.07%) |
Jan 23, 2003 | 6.961 | 7.051 | 6.646 | 6.723 | 2,214,784 | -0.12(-1.81%) |
Jan 22, 2003 | 6.686 | 6.898 | 6.584 | 6.847 | 2,123,067 | +0.14(+2.13%) |
Jan 21, 2003 | 6.661 | 6.920 | 6.423 | 6.704 | 4,176,282 | -0.09(-1.35%) |
Jan 17, 2003 | 7.314 | 7.380 | 6.755 | 6.796 | 8,382,158 | -0.72(-9.63%) |
Jan 16, 2003 | 7.539 | 7.636 | 7.473 | 7.520 | 2,883,191 | -0.05(-0.64%) |
Jan 15, 2003 | 7.576 | 7.741 | 7.455 | 7.569 | 3,449,485 | +0.02(+0.30%) |
Jan 14, 2003 | 7.327 | 7.571 | 7.258 | 7.546 | 2,604,044 | +0.21(+2.81%) |
Jan 13, 2003 | 7.385 | 7.475 | 7.304 | 7.340 | 1,529,312 | +0.00(+0.05%) |
Jan 10, 2003 | 7.070 | 7.479 | 6.986 | 7.336 | 3,058,892 | +0.24(+3.36%) |
Jan 09, 2003 | 6.686 | 7.160 | 6.667 | 7.098 | 2,415,013 | +0.45(+6.71%) |
Jan 08, 2003 | 6.704 | 6.721 | 6.590 | 6.652 | 2,000,690 | -0.09(-1.34%) |
Jan 07, 2003 | 6.804 | 6.903 | 6.714 | 6.742 | 2,875,993 | -0.06(-0.85%) |
Jan 06, 2003 | 6.794 | 6.986 | 6.729 | 6.800 | 2,553,920 | -0.00(-0.06%) |
Jan 03, 2003 | 6.611 | 7.012 | 6.599 | 6.804 | 7,364,216 | +0.52(+8.20%) |