Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 5.942 | 5.942 | 5.775 | 5.922 | 2,161,488 | -0.05(-0.91%) |
Mar 28, 2003 | 6.050 | 6.054 | 5.943 | 5.976 | 86,143,256 | -0.10(-1.61%) |
Mar 27, 2003 | 6.184 | 6.184 | 6.034 | 6.074 | 1,470,274 | -0.11(-1.73%) |
Mar 26, 2003 | 6.215 | 6.239 | 6.130 | 6.181 | 827,648 | -0.03(-0.52%) |
Mar 25, 2003 | 6.141 | 6.230 | 6.112 | 6.213 | 1,042,496 | +0.10(+1.57%) |
Mar 24, 2003 | 6.088 | 6.130 | 6.030 | 6.117 | 1,472,621 | -0.11(-1.69%) |
Mar 21, 2003 | 6.190 | 6.246 | 6.049 | 6.222 | 1,250,154 | +0.10(+1.66%) |
Mar 20, 2003 | 6.027 | 6.137 | 5.978 | 6.121 | 769,678 | +0.06(+0.96%) |
Mar 19, 2003 | 5.931 | 6.099 | 5.925 | 6.063 | 1,004,974 | +0.13(+2.26%) |
Mar 18, 2003 | 5.931 | 5.960 | 5.802 | 5.929 | 2,060,996 | -0.11(-1.80%) |
Mar 17, 2003 | 5.876 | 6.041 | 5.844 | 6.038 | 1,907,507 | +0.15(+2.58%) |
Mar 14, 2003 | 5.882 | 5.891 | 5.819 | 5.886 | 1,215,150 | +0.03(+0.43%) |
Mar 13, 2003 | 5.578 | 5.864 | 5.576 | 5.860 | 2,363,417 | +0.32(+5.75%) |
Mar 12, 2003 | 5.529 | 5.592 | 5.447 | 5.541 | 1,477,367 | -0.01(-0.23%) |
Mar 11, 2003 | 5.567 | 5.641 | 5.538 | 5.554 | 1,034,271 | -0.01(-0.26%) |
Mar 10, 2003 | 5.650 | 5.672 | 5.551 | 5.569 | 1,101,915 | -0.11(-1.85%) |
Mar 07, 2003 | 5.632 | 5.706 | 5.614 | 5.674 | 653,272 | -0.01(-0.13%) |
Mar 06, 2003 | 5.659 | 5.723 | 5.605 | 5.681 | 949,232 | -0.02(-0.32%) |
Mar 05, 2003 | 5.632 | 5.741 | 5.632 | 5.699 | 1,825,850 | +0.04(+0.74%) |
Mar 04, 2003 | 5.580 | 5.703 | 5.580 | 5.657 | 980,155 | +0.03(+0.48%) |
Mar 03, 2003 | 5.648 | 5.650 | 5.561 | 5.630 | 1,102,468 | +0.07(+1.24%) |
Feb 28, 2003 | 5.558 | 5.654 | 5.511 | 5.561 | 836,031 | +0.02(+0.42%) |
Feb 27, 2003 | 5.471 | 5.580 | 5.424 | 5.538 | 1,089,767 | +0.09(+1.60%) |
Feb 26, 2003 | 5.552 | 5.574 | 5.435 | 5.451 | 949,508 | -0.13(-2.34%) |
Feb 25, 2003 | 5.485 | 5.585 | 5.344 | 5.581 | 965,522 | +0.09(+1.72%) |
Feb 24, 2003 | 5.663 | 5.666 | 5.487 | 5.487 | 1,301,812 | -0.24(-4.14%) |
Feb 21, 2003 | 5.704 | 5.750 | 5.623 | 5.724 | 1,311,199 | +0.03(+0.60%) |
Feb 20, 2003 | 5.704 | 5.719 | 5.659 | 5.690 | 1,590,613 | +0.01(+0.19%) |
Feb 19, 2003 | 5.708 | 5.708 | 5.625 | 5.679 | 1,401,760 | -0.01(-0.16%) |
Feb 18, 2003 | 5.523 | 5.704 | 5.520 | 5.688 | 1,526,281 | +0.17(+3.02%) |
Feb 14, 2003 | 5.471 | 5.612 | 5.426 | 5.522 | 1,050,009 | +0.10(+1.84%) |
Feb 13, 2003 | 5.518 | 5.523 | 5.422 | 5.422 | 1,029,301 | -0.06(-1.06%) |
Feb 12, 2003 | 5.514 | 5.587 | 5.478 | 5.480 | 1,246,868 | -0.04(-0.69%) |
Feb 11, 2003 | 5.473 | 5.558 | 5.465 | 5.518 | 1,655,220 | +0.06(+1.06%) |
Feb 10, 2003 | 5.369 | 5.538 | 5.366 | 5.460 | 1,437,377 | +0.09(+1.72%) |
Feb 07, 2003 | 5.560 | 5.614 | 5.366 | 5.368 | 1,537,049 | -0.16(-2.88%) |
Feb 06, 2003 | 5.451 | 5.670 | 5.445 | 5.527 | 2,062,192 | +0.04(+0.66%) |
Feb 05, 2003 | 5.297 | 5.726 | 5.252 | 5.491 | 6,056,257 | +0.43(+8.60%) |
Feb 04, 2003 | 5.081 | 5.083 | 4.982 | 5.056 | 2,209,353 | -0.05(-1.06%) |
Feb 03, 2003 | 5.067 | 5.158 | 5.045 | 5.110 | 1,524,073 | +0.04(+0.71%) |
Jan 31, 2003 | 4.975 | 5.165 | 4.935 | 5.074 | 1,269,508 | +0.08(+1.56%) |
Jan 30, 2003 | 5.148 | 5.188 | 4.977 | 4.996 | 933,798 | -0.15(-2.95%) |
Jan 29, 2003 | 5.018 | 5.221 | 4.890 | 5.148 | 1,746,885 | +0.09(+1.86%) |
Jan 28, 2003 | 5.080 | 5.132 | 4.995 | 5.054 | 1,230,026 | -0.01(-0.29%) |
Jan 27, 2003 | 5.116 | 5.225 | 5.043 | 5.069 | 1,360,621 | -0.04(-0.81%) |
Jan 24, 2003 | 5.143 | 5.154 | 5.072 | 5.110 | 2,162,140 | -0.04(-0.71%) |
Jan 23, 2003 | 5.085 | 5.214 | 5.072 | 5.147 | 1,489,560 | +0.01(+0.18%) |
Jan 22, 2003 | 5.201 | 5.250 | 5.118 | 5.138 | 1,843,520 | -0.08(-1.46%) |
Jan 21, 2003 | 5.317 | 5.389 | 5.197 | 5.214 | 1,807,075 | -0.14(-2.60%) |
Jan 17, 2003 | 5.449 | 5.485 | 5.342 | 5.353 | 1,529,042 | -0.07(-1.24%) |
Jan 16, 2003 | 5.397 | 5.478 | 5.397 | 5.420 | 1,410,595 | -0.00(-0.03%) |
Jan 15, 2003 | 5.494 | 5.532 | 5.369 | 5.422 | 1,295,185 | -0.10(-1.80%) |
Jan 14, 2003 | 5.536 | 5.578 | 5.476 | 5.522 | 819,189 | -0.02(-0.42%) |
Jan 13, 2003 | 5.603 | 5.656 | 5.487 | 5.545 | 2,856,808 | -0.07(-1.23%) |
Jan 10, 2003 | 5.659 | 5.714 | 5.589 | 5.614 | 1,036,480 | -0.08(-1.37%) |
Jan 09, 2003 | 5.630 | 5.766 | 5.612 | 5.692 | 2,298,810 | +0.07(+1.22%) |
Jan 08, 2003 | 5.681 | 5.723 | 5.607 | 5.623 | 1,373,598 | -0.08(-1.43%) |
Jan 07, 2003 | 5.703 | 5.753 | 5.645 | 5.704 | 1,667,369 | -0.03(-0.47%) |
Jan 06, 2003 | 5.668 | 5.786 | 5.650 | 5.732 | 2,194,168 | +0.06(+0.99%) |
Jan 03, 2003 | 5.770 | 5.777 | 5.665 | 5.675 | 1,688,904 | -0.08(-1.38%) |