Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 6.058 | 6.087 | 6.007 | 6.059 | 9,966,374 | +0.00(+0.02%) |
Mar 28, 2003 | 5.946 | 6.085 | 5.940 | 6.058 | 10,197,265 | +0.11(+1.79%) |
Mar 27, 2003 | 5.865 | 5.998 | 5.844 | 5.952 | 10,359,597 | +0.09(+1.50%) |
Mar 26, 2003 | 5.892 | 5.914 | 5.844 | 5.863 | 8,314,747 | -0.02(-0.29%) |
Mar 25, 2003 | 5.822 | 5.946 | 5.799 | 5.880 | 8,297,939 | +0.11(+1.84%) |
Mar 24, 2003 | 5.840 | 5.872 | 5.728 | 5.774 | 9,637,729 | -0.06(-1.10%) |
Mar 21, 2003 | 5.912 | 5.917 | 5.827 | 5.839 | 11,092,080 | -0.05(-0.83%) |
Mar 20, 2003 | 5.808 | 5.905 | 5.771 | 5.887 | 10,275,114 | +0.08(+1.36%) |
Mar 19, 2003 | 5.788 | 5.833 | 5.745 | 5.808 | 9,809,792 | +0.05(+0.90%) |
Mar 18, 2003 | 5.765 | 5.765 | 5.618 | 5.756 | 12,867,999 | -0.01(-0.16%) |
Mar 17, 2003 | 5.718 | 5.822 | 5.714 | 5.765 | 15,293,244 | +0.05(+0.83%) |
Mar 14, 2003 | 5.693 | 5.718 | 5.624 | 5.718 | 9,908,430 | +0.04(+0.64%) |
Mar 13, 2003 | 5.692 | 5.693 | 5.629 | 5.681 | 8,104,203 | +0.06(+1.13%) |
Mar 12, 2003 | 5.732 | 5.732 | 5.567 | 5.618 | 14,374,101 | -0.11(-1.99%) |
Mar 11, 2003 | 5.771 | 5.816 | 5.725 | 5.732 | 9,655,864 | -0.02(-0.43%) |
Mar 10, 2003 | 5.833 | 5.859 | 5.742 | 5.757 | 8,448,771 | -0.08(-1.30%) |
Mar 07, 2003 | 5.744 | 5.845 | 5.729 | 5.833 | 16,188,944 | +0.09(+1.55%) |
Mar 06, 2003 | 5.765 | 5.815 | 5.721 | 5.744 | 15,439,210 | -0.06(-1.11%) |
Mar 05, 2003 | 5.822 | 5.872 | 5.780 | 5.808 | 11,284,490 | -0.01(-0.23%) |
Mar 04, 2003 | 5.850 | 5.860 | 5.808 | 5.822 | 12,441,159 | -0.03(-0.48%) |
Mar 03, 2003 | 5.776 | 5.861 | 5.776 | 5.850 | 13,546,076 | +0.12(+2.07%) |
Feb 28, 2003 | 5.782 | 5.798 | 5.714 | 5.731 | 11,932,048 | +0.00(+0.00%) |
Feb 27, 2003 | 5.761 | 5.774 | 5.695 | 5.731 | 13,993,705 | +0.05(+0.84%) |
Feb 26, 2003 | 5.647 | 5.730 | 5.617 | 5.684 | 13,085,620 | +0.04(+0.64%) |
Feb 25, 2003 | 5.615 | 5.663 | 5.586 | 5.647 | 11,373,396 | +0.03(+0.58%) |
Feb 24, 2003 | 5.652 | 5.696 | 5.589 | 5.615 | 9,581,112 | -0.03(-0.54%) |
Feb 21, 2003 | 5.505 | 5.686 | 5.494 | 5.645 | 12,632,242 | +0.15(+2.80%) |
Feb 20, 2003 | 5.595 | 5.620 | 5.489 | 5.491 | 8,068,375 | -0.10(-1.84%) |
Feb 19, 2003 | 5.592 | 5.617 | 5.540 | 5.594 | 6,444,615 | +0.02(+0.45%) |
Feb 18, 2003 | 5.505 | 5.589 | 5.480 | 5.569 | 7,995,392 | +0.06(+1.13%) |
Feb 14, 2003 | 5.426 | 5.508 | 5.392 | 5.507 | 7,047,498 | +0.09(+1.65%) |
Feb 13, 2003 | 5.420 | 5.437 | 5.352 | 5.418 | 6,629,947 | +0.01(+0.10%) |
Feb 12, 2003 | 5.443 | 5.504 | 5.409 | 5.412 | 7,746,365 | -0.07(-1.30%) |
Feb 11, 2003 | 5.539 | 5.575 | 5.455 | 5.484 | 8,523,523 | -0.03(-0.61%) |
Feb 10, 2003 | 5.477 | 5.545 | 5.473 | 5.517 | 7,524,320 | +0.02(+0.31%) |
Feb 07, 2003 | 5.533 | 5.555 | 5.489 | 5.501 | 8,184,705 | -0.02(-0.39%) |
Feb 06, 2003 | 5.586 | 5.586 | 5.482 | 5.522 | 10,721,858 | -0.06(-1.13%) |
Feb 05, 2003 | 5.702 | 5.703 | 5.580 | 5.585 | 8,123,665 | -0.07(-1.28%) |
Feb 04, 2003 | 5.605 | 5.697 | 5.531 | 5.658 | 11,983,799 | +0.05(+0.95%) |
Feb 03, 2003 | 5.447 | 5.624 | 5.429 | 5.605 | 11,700,714 | +0.16(+2.88%) |
Jan 31, 2003 | 5.347 | 5.493 | 5.313 | 5.447 | 9,800,946 | +0.08(+1.56%) |
Jan 30, 2003 | 5.427 | 5.470 | 5.360 | 5.364 | 13,937,088 | -0.06(-1.17%) |
Jan 29, 2003 | 5.234 | 5.434 | 5.166 | 5.427 | 13,218,759 | +0.24(+4.57%) |
Jan 28, 2003 | 5.155 | 5.229 | 5.105 | 5.190 | 7,392,951 | +0.07(+1.32%) |
Jan 27, 2003 | 5.242 | 5.251 | 5.105 | 5.122 | 8,342,614 | -0.12(-2.29%) |
Jan 24, 2003 | 5.352 | 5.363 | 5.213 | 5.242 | 10,805,899 | -0.13(-2.48%) |
Jan 23, 2003 | 5.381 | 5.398 | 5.340 | 5.375 | 8,204,167 | +0.01(+0.19%) |
Jan 22, 2003 | 5.347 | 5.395 | 5.260 | 5.365 | 11,607,826 | +0.01(+0.13%) |
Jan 21, 2003 | 5.376 | 5.392 | 5.332 | 5.358 | 9,382,510 | -0.08(-1.48%) |
Jan 17, 2003 | 5.455 | 5.488 | 5.427 | 5.438 | 7,632,689 | -0.02(-0.29%) |
Jan 16, 2003 | 5.451 | 5.477 | 5.430 | 5.454 | 8,275,381 | +0.06(+1.11%) |
Jan 15, 2003 | 5.398 | 5.449 | 5.347 | 5.394 | 11,503,439 | -0.00(-0.04%) |
Jan 14, 2003 | 5.341 | 5.397 | 5.299 | 5.397 | 12,325,271 | +0.06(+1.21%) |
Jan 13, 2003 | 5.302 | 5.341 | 5.251 | 5.332 | 11,543,248 | +0.05(+1.03%) |
Jan 10, 2003 | 5.403 | 5.404 | 5.268 | 5.278 | 11,663,559 | -0.15(-2.75%) |
Jan 09, 2003 | 5.352 | 5.436 | 5.352 | 5.427 | 11,568,018 | +0.05(+0.88%) |
Jan 08, 2003 | 5.476 | 5.511 | 5.378 | 5.380 | 13,952,569 | -0.10(-1.75%) |
Jan 07, 2003 | 5.635 | 5.649 | 5.461 | 5.476 | 13,961,416 | -0.21(-3.76%) |
Jan 06, 2003 | 5.595 | 5.709 | 5.567 | 5.689 | 10,504,236 | +0.11(+1.88%) |
Jan 03, 2003 | 5.599 | 5.620 | 5.567 | 5.584 | 6,173,030 | +0.01(+0.14%) |