Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 6.788 | 6.792 | 6.615 | 6.630 | 2,450,688 | -0.21(-3.03%) |
Mar 28, 2003 | 6.640 | 6.911 | 6.636 | 6.837 | 2,522,909 | +0.17(+2.55%) |
Mar 27, 2003 | 6.527 | 6.732 | 6.505 | 6.667 | 2,522,422 | +0.12(+1.88%) |
Mar 26, 2003 | 6.535 | 6.619 | 6.402 | 6.543 | 1,728,071 | +0.01(+0.16%) |
Mar 25, 2003 | 6.463 | 6.617 | 6.439 | 6.533 | 2,068,522 | +0.09(+1.47%) |
Mar 24, 2003 | 6.595 | 6.685 | 6.379 | 6.439 | 3,050,302 | -0.16(-2.46%) |
Mar 21, 2003 | 6.962 | 6.974 | 6.535 | 6.601 | 5,814,861 | -0.27(-3.97%) |
Mar 20, 2003 | 6.630 | 6.935 | 6.615 | 6.874 | 2,266,558 | +0.14(+2.10%) |
Mar 19, 2003 | 6.903 | 6.925 | 6.675 | 6.732 | 2,454,814 | -0.12(-1.74%) |
Mar 18, 2003 | 6.582 | 6.855 | 6.502 | 6.851 | 3,442,977 | +0.21(+3.12%) |
Mar 17, 2003 | 6.624 | 6.771 | 6.558 | 6.644 | 4,151,695 | -0.01(-0.18%) |
Mar 14, 2003 | 6.505 | 6.718 | 6.474 | 6.656 | 5,290,529 | +0.15(+2.33%) |
Mar 13, 2003 | 6.476 | 6.587 | 6.443 | 6.505 | 6,352,902 | +0.08(+1.28%) |
Mar 12, 2003 | 6.392 | 6.424 | 6.260 | 6.422 | 3,803,003 | -0.01(-0.16%) |
Mar 11, 2003 | 6.611 | 6.751 | 6.410 | 6.433 | 2,473,564 | -0.20(-3.06%) |
Mar 10, 2003 | 6.677 | 6.755 | 6.624 | 6.636 | 2,606,125 | -0.03(-0.49%) |
Mar 07, 2003 | 6.769 | 6.812 | 6.595 | 6.669 | 2,634,148 | -0.11(-1.69%) |
Mar 06, 2003 | 6.607 | 6.814 | 6.519 | 6.784 | 3,900,537 | +0.18(+2.77%) |
Mar 05, 2003 | 6.626 | 6.708 | 6.533 | 6.601 | 3,873,245 | -0.02(-0.34%) |
Mar 04, 2003 | 6.597 | 6.693 | 6.558 | 6.624 | 3,567,674 | -0.01(-0.15%) |
Mar 03, 2003 | 6.804 | 6.808 | 6.578 | 6.634 | 5,044,844 | -0.17(-2.44%) |
Feb 28, 2003 | 6.835 | 7.007 | 6.755 | 6.800 | 4,610,368 | -0.01(-0.18%) |
Feb 27, 2003 | 7.075 | 7.077 | 6.728 | 6.812 | 4,805,309 | -0.28(-3.94%) |
Feb 26, 2003 | 6.989 | 7.256 | 6.911 | 7.091 | 4,386,916 | +0.08(+1.17%) |
Feb 25, 2003 | 7.112 | 7.284 | 6.944 | 7.009 | 6,741,810 | -0.13(-1.75%) |
Feb 24, 2003 | 6.995 | 7.161 | 6.989 | 7.134 | 4,229,744 | +0.14(+1.99%) |
Feb 21, 2003 | 6.872 | 7.048 | 6.843 | 6.995 | 4,180,765 | +0.17(+2.56%) |
Feb 20, 2003 | 6.798 | 6.911 | 6.751 | 6.821 | 2,842,979 | +0.06(+0.91%) |
Feb 19, 2003 | 6.802 | 6.851 | 6.716 | 6.759 | 2,847,121 | -0.06(-0.93%) |
Feb 18, 2003 | 6.550 | 6.823 | 6.550 | 6.823 | 3,253,331 | +0.27(+4.17%) |
Feb 14, 2003 | 6.398 | 6.587 | 6.336 | 6.550 | 4,451,490 | +0.19(+2.93%) |
Feb 13, 2003 | 6.578 | 6.607 | 6.281 | 6.363 | 3,486,773 | -0.21(-3.12%) |
Feb 12, 2003 | 6.775 | 6.814 | 6.543 | 6.568 | 2,726,988 | -0.18(-2.71%) |
Feb 11, 2003 | 6.804 | 6.868 | 6.667 | 6.751 | 4,878,900 | -0.01(-0.21%) |
Feb 10, 2003 | 6.607 | 6.800 | 6.535 | 6.765 | 4,080,127 | +0.21(+3.26%) |
Feb 07, 2003 | 6.617 | 6.749 | 6.533 | 6.552 | 3,055,221 | -0.07(-1.05%) |
Feb 06, 2003 | 6.574 | 6.757 | 6.519 | 6.621 | 3,197,772 | +0.01(+0.09%) |
Feb 05, 2003 | 6.685 | 6.812 | 6.607 | 6.615 | 4,625,476 | -0.05(-0.80%) |
Feb 04, 2003 | 6.312 | 6.679 | 6.191 | 6.669 | 6,212,300 | +0.40(+6.45%) |
Feb 03, 2003 | 6.258 | 6.418 | 6.172 | 6.264 | 3,366,641 | +0.00(+0.07%) |
Jan 31, 2003 | 6.043 | 6.310 | 6.002 | 6.260 | 3,466,548 | +0.17(+2.83%) |
Jan 30, 2003 | 5.922 | 6.299 | 5.936 | 6.088 | 5,941,877 | +0.17(+2.81%) |
Jan 29, 2003 | 5.788 | 6.020 | 5.604 | 5.922 | 4,130,568 | +0.12(+2.05%) |
Jan 28, 2003 | 5.692 | 5.940 | 5.690 | 5.803 | 3,027,199 | +0.12(+2.06%) |
Jan 27, 2003 | 5.959 | 6.016 | 5.632 | 5.686 | 2,688,975 | -0.23(-3.85%) |
Jan 24, 2003 | 6.176 | 6.176 | 5.889 | 5.914 | 2,652,180 | -0.21(-3.35%) |
Jan 23, 2003 | 5.873 | 6.152 | 5.846 | 6.119 | 3,595,697 | +0.25(+4.19%) |
Jan 22, 2003 | 5.717 | 5.936 | 5.559 | 5.873 | 4,477,077 | +0.11(+1.89%) |
Jan 21, 2003 | 5.926 | 5.944 | 5.743 | 5.764 | 2,595,647 | -0.16(-2.77%) |
Jan 17, 2003 | 6.074 | 6.096 | 5.922 | 5.928 | 2,345,390 | -0.17(-2.76%) |
Jan 16, 2003 | 5.981 | 6.203 | 5.965 | 6.096 | 3,513,334 | +0.13(+2.20%) |
Jan 15, 2003 | 5.673 | 6.010 | 5.657 | 5.965 | 3,935,383 | +0.33(+5.82%) |
Jan 14, 2003 | 5.747 | 5.825 | 5.585 | 5.637 | 3,067,162 | -0.09(-1.58%) |
Jan 13, 2003 | 5.838 | 5.840 | 5.589 | 5.727 | 4,657,397 | -0.08(-1.45%) |
Jan 10, 2003 | 5.848 | 5.916 | 5.756 | 5.811 | 2,775,724 | -0.05(-0.77%) |
Jan 09, 2003 | 5.788 | 5.866 | 5.725 | 5.856 | 4,623,283 | +0.09(+1.64%) |
Jan 08, 2003 | 5.776 | 5.897 | 5.723 | 5.762 | 5,614,804 | -0.03(-0.53%) |
Jan 07, 2003 | 6.195 | 6.195 | 5.591 | 5.793 | 6,498,864 | -0.41(-6.68%) |
Jan 06, 2003 | 6.406 | 6.435 | 6.147 | 6.207 | 4,191,243 | -0.19(-3.04%) |
Jan 03, 2003 | 6.359 | 6.433 | 6.308 | 6.402 | 3,670,506 | +0.04(+0.61%) |