Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 5.924 | 6.058 | 5.844 | 5.993 | 3,388,401 | +0.01(+0.19%) |
Mar 28, 2003 | 5.903 | 5.993 | 5.805 | 5.981 | 2,948,838 | +0.08(+1.32%) |
Mar 27, 2003 | 5.878 | 5.964 | 5.827 | 5.903 | 1,743,808 | -0.01(-0.19%) |
Mar 26, 2003 | 5.932 | 5.972 | 5.883 | 5.915 | 7,535,363 | -0.06(-0.93%) |
Mar 25, 2003 | 5.926 | 6.018 | 5.913 | 5.970 | 3,178,039 | +0.04(+0.67%) |
Mar 24, 2003 | 6.266 | 6.266 | 5.915 | 5.930 | 4,049,001 | -0.33(-5.34%) |
Mar 21, 2003 | 6.002 | 6.265 | 5.980 | 6.265 | 6,530,648 | +0.37(+6.27%) |
Mar 20, 2003 | 5.829 | 5.916 | 5.736 | 5.895 | 2,254,329 | +0.05(+0.82%) |
Mar 19, 2003 | 5.760 | 5.848 | 5.733 | 5.848 | 2,052,758 | +0.10(+1.80%) |
Mar 18, 2003 | 5.879 | 5.879 | 5.712 | 5.744 | 2,962,025 | -0.14(-2.30%) |
Mar 17, 2003 | 5.579 | 5.884 | 5.518 | 5.879 | 2,830,156 | +0.29(+5.16%) |
Mar 14, 2003 | 5.647 | 5.647 | 5.563 | 5.591 | 2,026,384 | -0.06(-0.99%) |
Mar 13, 2003 | 5.349 | 5.650 | 5.349 | 5.647 | 3,598,763 | +0.32(+6.01%) |
Mar 12, 2003 | 5.354 | 5.356 | 5.263 | 5.327 | 1,903,307 | -0.04(-0.83%) |
Mar 11, 2003 | 5.319 | 5.453 | 5.317 | 5.371 | 1,983,056 | +0.03(+0.63%) |
Mar 10, 2003 | 5.440 | 5.462 | 5.324 | 5.338 | 2,062,805 | -0.16(-2.84%) |
Mar 07, 2003 | 5.303 | 5.497 | 5.258 | 5.494 | 2,947,583 | +0.19(+3.63%) |
Mar 06, 2003 | 5.311 | 5.360 | 5.235 | 5.301 | 1,880,701 | -0.05(-0.89%) |
Mar 05, 2003 | 5.297 | 5.354 | 5.270 | 5.349 | 1,760,763 | +0.04(+0.69%) |
Mar 04, 2003 | 5.416 | 5.430 | 5.306 | 5.313 | 1,784,625 | -0.11(-1.94%) |
Mar 03, 2003 | 5.414 | 5.467 | 5.395 | 5.418 | 2,072,224 | +0.03(+0.50%) |
Feb 28, 2003 | 5.335 | 5.438 | 5.317 | 5.391 | 2,182,743 | +0.06(+1.04%) |
Feb 27, 2003 | 5.255 | 5.338 | 5.231 | 5.335 | 2,062,805 | +0.10(+1.98%) |
Feb 26, 2003 | 5.297 | 5.297 | 5.214 | 5.231 | 3,016,029 | -0.07(-1.23%) |
Feb 25, 2003 | 5.279 | 5.301 | 5.195 | 5.297 | 3,529,689 | +0.00(+0.09%) |
Feb 24, 2003 | 5.461 | 5.461 | 5.278 | 5.292 | 4,113,680 | -0.21(-3.79%) |
Feb 21, 2003 | 5.442 | 5.500 | 5.383 | 5.500 | 2,710,847 | +0.07(+1.20%) |
Feb 20, 2003 | 5.440 | 5.475 | 5.410 | 5.435 | 2,101,738 | -0.01(-0.23%) |
Feb 19, 2003 | 5.494 | 5.523 | 5.434 | 5.448 | 1,677,246 | -0.05(-0.84%) |
Feb 18, 2003 | 5.454 | 5.521 | 5.454 | 5.494 | 2,536,277 | +0.02(+0.32%) |
Feb 14, 2003 | 5.505 | 5.569 | 5.438 | 5.477 | 4,776,792 | -0.03(-0.49%) |
Feb 13, 2003 | 5.574 | 5.588 | 5.450 | 5.504 | 3,102,685 | -0.10(-1.85%) |
Feb 12, 2003 | 5.650 | 5.696 | 5.580 | 5.607 | 2,827,017 | -0.04(-0.76%) |
Feb 11, 2003 | 5.399 | 5.706 | 5.383 | 5.650 | 6,105,528 | +0.28(+5.28%) |
Feb 10, 2003 | 5.438 | 5.462 | 5.365 | 5.367 | 2,773,641 | -0.07(-1.23%) |
Feb 07, 2003 | 5.535 | 5.542 | 5.413 | 5.434 | 1,900,795 | -0.06(-1.13%) |
Feb 06, 2003 | 5.483 | 5.574 | 5.462 | 5.496 | 3,017,913 | -0.03(-0.60%) |
Feb 05, 2003 | 5.483 | 5.558 | 5.464 | 5.529 | 2,597,816 | +0.09(+1.58%) |
Feb 04, 2003 | 5.507 | 5.507 | 5.357 | 5.443 | 3,137,850 | -0.06(-1.16%) |
Feb 03, 2003 | 5.629 | 5.677 | 5.505 | 5.507 | 3,098,918 | -0.10(-1.85%) |
Jan 31, 2003 | 5.499 | 5.642 | 5.494 | 5.610 | 3,996,254 | +0.03(+0.51%) |
Jan 30, 2003 | 5.647 | 5.720 | 5.567 | 5.582 | 1,916,494 | -0.05(-0.88%) |
Jan 29, 2003 | 5.701 | 5.714 | 5.621 | 5.631 | 2,151,974 | -0.10(-1.78%) |
Jan 28, 2003 | 5.561 | 5.741 | 5.561 | 5.733 | 1,902,679 | +0.17(+3.12%) |
Jan 27, 2003 | 5.650 | 5.693 | 5.559 | 5.559 | 1,686,665 | -0.10(-1.80%) |
Jan 24, 2003 | 5.792 | 5.792 | 5.642 | 5.661 | 1,098,279 | -0.11(-1.88%) |
Jan 23, 2003 | 5.727 | 5.805 | 5.722 | 5.770 | 2,018,849 | +0.07(+1.17%) |
Jan 22, 2003 | 5.687 | 5.771 | 5.685 | 5.703 | 1,885,724 | +0.04(+0.76%) |
Jan 21, 2003 | 5.862 | 5.870 | 5.653 | 5.660 | 2,715,242 | -0.19(-3.19%) |
Jan 17, 2003 | 5.924 | 5.926 | 5.801 | 5.846 | 1,622,614 | -0.08(-1.32%) |
Jan 16, 2003 | 5.827 | 5.924 | 5.824 | 5.924 | 2,019,477 | +0.11(+1.92%) |
Jan 15, 2003 | 5.911 | 5.924 | 5.765 | 5.813 | 2,474,111 | -0.11(-1.88%) |
Jan 14, 2003 | 5.988 | 6.036 | 5.900 | 5.924 | 2,019,477 | -0.10(-1.59%) |
Jan 13, 2003 | 5.983 | 6.051 | 5.910 | 6.020 | 2,097,970 | +0.04(+0.67%) |
Jan 10, 2003 | 5.940 | 6.036 | 5.932 | 5.980 | 1,474,419 | +0.02(+0.27%) |
Jan 09, 2003 | 5.902 | 6.051 | 5.900 | 5.964 | 1,898,283 | +0.06(+1.08%) |
Jan 08, 2003 | 5.827 | 5.905 | 5.774 | 5.900 | 2,008,802 | +0.09(+1.53%) |
Jan 07, 2003 | 5.943 | 5.964 | 5.784 | 5.811 | 3,750,727 | -0.17(-2.82%) |
Jan 06, 2003 | 5.940 | 6.036 | 5.940 | 5.980 | 2,590,909 | +0.03(+0.48%) |
Jan 03, 2003 | 5.964 | 6.001 | 5.883 | 5.951 | 1,776,461 | -0.01(-0.21%) |