Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 6.786 | 6.790 | 6.614 | 6.628 | 2,451,330 | -0.21(-3.03%) |
Mar 28, 2003 | 6.638 | 6.909 | 6.634 | 6.835 | 2,523,570 | +0.17(+2.55%) |
Mar 27, 2003 | 6.525 | 6.731 | 6.503 | 6.665 | 2,523,082 | +0.12(+1.88%) |
Mar 26, 2003 | 6.534 | 6.618 | 6.400 | 6.542 | 1,728,524 | +0.01(+0.16%) |
Mar 25, 2003 | 6.462 | 6.616 | 6.437 | 6.532 | 2,069,064 | +0.09(+1.47%) |
Mar 24, 2003 | 6.593 | 6.683 | 6.378 | 6.437 | 3,051,100 | -0.16(-2.46%) |
Mar 21, 2003 | 6.960 | 6.973 | 6.534 | 6.599 | 5,816,383 | -0.27(-3.97%) |
Mar 20, 2003 | 6.628 | 6.934 | 6.614 | 6.872 | 2,267,152 | +0.14(+2.10%) |
Mar 19, 2003 | 6.901 | 6.923 | 6.673 | 6.731 | 2,455,456 | -0.12(-1.74%) |
Mar 18, 2003 | 6.581 | 6.854 | 6.501 | 6.849 | 3,443,879 | +0.21(+3.12%) |
Mar 17, 2003 | 6.622 | 6.769 | 6.556 | 6.642 | 4,152,781 | -0.01(-0.18%) |
Mar 14, 2003 | 6.503 | 6.716 | 6.472 | 6.655 | 5,291,914 | +0.15(+2.33%) |
Mar 13, 2003 | 6.474 | 6.585 | 6.441 | 6.503 | 6,354,565 | +0.08(+1.28%) |
Mar 12, 2003 | 6.390 | 6.423 | 6.259 | 6.421 | 3,803,998 | -0.01(-0.16%) |
Mar 11, 2003 | 6.609 | 6.749 | 6.408 | 6.431 | 2,474,212 | -0.20(-3.06%) |
Mar 10, 2003 | 6.675 | 6.753 | 6.622 | 6.634 | 2,606,807 | -0.03(-0.49%) |
Mar 07, 2003 | 6.767 | 6.811 | 6.593 | 6.667 | 2,634,837 | -0.11(-1.69%) |
Mar 06, 2003 | 6.605 | 6.813 | 6.517 | 6.782 | 3,901,558 | +0.18(+2.77%) |
Mar 05, 2003 | 6.624 | 6.706 | 6.532 | 6.599 | 3,874,259 | -0.02(-0.34%) |
Mar 04, 2003 | 6.595 | 6.692 | 6.556 | 6.622 | 3,568,608 | -0.01(-0.15%) |
Mar 03, 2003 | 6.802 | 6.806 | 6.577 | 6.632 | 5,046,165 | -0.17(-2.44%) |
Feb 28, 2003 | 6.833 | 7.005 | 6.753 | 6.798 | 4,611,575 | -0.01(-0.18%) |
Feb 27, 2003 | 7.073 | 7.075 | 6.726 | 6.811 | 4,806,567 | -0.28(-3.94%) |
Feb 26, 2003 | 6.987 | 7.254 | 6.909 | 7.090 | 4,388,065 | +0.08(+1.17%) |
Feb 25, 2003 | 7.110 | 7.282 | 6.942 | 7.007 | 6,743,575 | -0.13(-1.75%) |
Feb 24, 2003 | 6.993 | 7.159 | 6.987 | 7.133 | 4,230,852 | +0.14(+1.99%) |
Feb 21, 2003 | 6.870 | 7.046 | 6.841 | 6.993 | 4,181,860 | +0.17(+2.56%) |
Feb 20, 2003 | 6.796 | 6.909 | 6.749 | 6.819 | 2,843,723 | +0.06(+0.91%) |
Feb 19, 2003 | 6.800 | 6.849 | 6.714 | 6.757 | 2,847,867 | -0.06(-0.93%) |
Feb 18, 2003 | 6.548 | 6.821 | 6.548 | 6.821 | 3,254,182 | +0.27(+4.17%) |
Feb 14, 2003 | 6.396 | 6.585 | 6.335 | 6.548 | 4,452,656 | +0.19(+2.93%) |
Feb 13, 2003 | 6.577 | 6.605 | 6.279 | 6.361 | 3,487,686 | -0.21(-3.12%) |
Feb 12, 2003 | 6.774 | 6.813 | 6.542 | 6.566 | 2,727,702 | -0.18(-2.71%) |
Feb 11, 2003 | 6.802 | 6.866 | 6.665 | 6.749 | 4,880,177 | -0.01(-0.21%) |
Feb 10, 2003 | 6.605 | 6.798 | 6.534 | 6.763 | 4,081,195 | +0.21(+3.26%) |
Feb 07, 2003 | 6.616 | 6.747 | 6.532 | 6.550 | 3,056,021 | -0.07(-1.05%) |
Feb 06, 2003 | 6.573 | 6.755 | 6.517 | 6.620 | 3,198,610 | +0.01(+0.09%) |
Feb 05, 2003 | 6.683 | 6.811 | 6.605 | 6.614 | 4,626,687 | -0.05(-0.80%) |
Feb 04, 2003 | 6.310 | 6.677 | 6.189 | 6.667 | 6,213,927 | +0.40(+6.45%) |
Feb 03, 2003 | 6.257 | 6.417 | 6.170 | 6.263 | 3,367,522 | +0.00(+0.07%) |
Jan 31, 2003 | 6.041 | 6.308 | 6.000 | 6.259 | 3,467,456 | +0.17(+2.83%) |
Jan 30, 2003 | 5.920 | 6.298 | 5.935 | 6.086 | 5,943,433 | +0.17(+2.81%) |
Jan 29, 2003 | 5.787 | 6.019 | 5.602 | 5.920 | 4,131,649 | +0.12(+2.05%) |
Jan 28, 2003 | 5.690 | 5.939 | 5.688 | 5.801 | 3,027,991 | +0.12(+2.06%) |
Jan 27, 2003 | 5.957 | 6.015 | 5.631 | 5.684 | 2,689,679 | -0.23(-3.85%) |
Jan 24, 2003 | 6.175 | 6.175 | 5.887 | 5.912 | 2,652,874 | -0.21(-3.35%) |
Jan 23, 2003 | 5.871 | 6.150 | 5.844 | 6.117 | 3,596,638 | +0.25(+4.19%) |
Jan 22, 2003 | 5.715 | 5.935 | 5.557 | 5.871 | 4,478,249 | +0.11(+1.89%) |
Jan 21, 2003 | 5.924 | 5.943 | 5.742 | 5.762 | 2,596,326 | -0.16(-2.77%) |
Jan 17, 2003 | 6.072 | 6.095 | 5.920 | 5.926 | 2,346,004 | -0.17(-2.76%) |
Jan 16, 2003 | 5.980 | 6.201 | 5.963 | 6.095 | 3,514,254 | +0.13(+2.20%) |
Jan 15, 2003 | 5.672 | 6.008 | 5.656 | 5.963 | 3,936,413 | +0.33(+5.82%) |
Jan 14, 2003 | 5.746 | 5.824 | 5.584 | 5.635 | 3,067,964 | -0.09(-1.58%) |
Jan 13, 2003 | 5.836 | 5.838 | 5.588 | 5.725 | 4,658,617 | -0.08(-1.45%) |
Jan 10, 2003 | 5.846 | 5.914 | 5.754 | 5.809 | 2,776,451 | -0.05(-0.77%) |
Jan 09, 2003 | 5.787 | 5.865 | 5.723 | 5.855 | 4,624,493 | +0.09(+1.64%) |
Jan 08, 2003 | 5.775 | 5.896 | 5.721 | 5.760 | 5,616,274 | -0.03(-0.53%) |
Jan 07, 2003 | 6.193 | 6.193 | 5.590 | 5.791 | 6,500,566 | -0.41(-6.68%) |
Jan 06, 2003 | 6.404 | 6.433 | 6.146 | 6.205 | 4,192,341 | -0.19(-3.04%) |
Jan 03, 2003 | 6.357 | 6.431 | 6.306 | 6.400 | 3,671,467 | +0.04(+0.61%) |