Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 6.058 | 6.088 | 6.007 | 6.059 | 9,965,626 | +0.00(+0.02%) |
Mar 28, 2003 | 5.946 | 6.085 | 5.941 | 6.058 | 10,196,500 | +0.11(+1.79%) |
Mar 27, 2003 | 5.865 | 5.998 | 5.845 | 5.952 | 10,358,819 | +0.09(+1.50%) |
Mar 26, 2003 | 5.892 | 5.915 | 5.845 | 5.864 | 8,314,123 | -0.02(-0.29%) |
Mar 25, 2003 | 5.822 | 5.946 | 5.799 | 5.881 | 8,297,316 | +0.11(+1.84%) |
Mar 24, 2003 | 5.840 | 5.873 | 5.728 | 5.775 | 9,637,006 | -0.06(-1.10%) |
Mar 21, 2003 | 5.912 | 5.917 | 5.828 | 5.839 | 11,091,248 | -0.05(-0.83%) |
Mar 20, 2003 | 5.808 | 5.906 | 5.771 | 5.888 | 10,274,342 | +0.08(+1.36%) |
Mar 19, 2003 | 5.788 | 5.833 | 5.745 | 5.808 | 9,809,056 | +0.05(+0.90%) |
Mar 18, 2003 | 5.765 | 5.765 | 5.619 | 5.756 | 12,867,033 | -0.01(-0.16%) |
Mar 17, 2003 | 5.718 | 5.822 | 5.715 | 5.765 | 15,292,096 | +0.05(+0.83%) |
Mar 14, 2003 | 5.693 | 5.718 | 5.624 | 5.718 | 9,907,686 | +0.04(+0.64%) |
Mar 13, 2003 | 5.692 | 5.693 | 5.630 | 5.682 | 8,103,594 | +0.06(+1.13%) |
Mar 12, 2003 | 5.733 | 5.733 | 5.568 | 5.619 | 14,373,022 | -0.11(-1.99%) |
Mar 11, 2003 | 5.771 | 5.816 | 5.726 | 5.733 | 9,655,140 | -0.02(-0.43%) |
Mar 10, 2003 | 5.833 | 5.859 | 5.743 | 5.758 | 8,448,137 | -0.08(-1.30%) |
Mar 07, 2003 | 5.744 | 5.846 | 5.729 | 5.833 | 16,187,728 | +0.09(+1.55%) |
Mar 06, 2003 | 5.765 | 5.815 | 5.721 | 5.744 | 15,438,051 | -0.06(-1.11%) |
Mar 05, 2003 | 5.822 | 5.873 | 5.780 | 5.808 | 11,283,643 | -0.01(-0.23%) |
Mar 04, 2003 | 5.850 | 5.860 | 5.808 | 5.822 | 12,440,225 | -0.03(-0.48%) |
Mar 03, 2003 | 5.777 | 5.862 | 5.777 | 5.850 | 13,545,060 | +0.12(+2.07%) |
Feb 28, 2003 | 5.782 | 5.798 | 5.715 | 5.732 | 11,931,152 | +0.00(+0.00%) |
Feb 27, 2003 | 5.761 | 5.775 | 5.695 | 5.732 | 13,992,655 | +0.05(+0.84%) |
Feb 26, 2003 | 5.648 | 5.730 | 5.617 | 5.684 | 13,084,638 | +0.04(+0.64%) |
Feb 25, 2003 | 5.615 | 5.664 | 5.587 | 5.648 | 11,372,543 | +0.03(+0.58%) |
Feb 24, 2003 | 5.652 | 5.697 | 5.589 | 5.615 | 9,580,393 | -0.03(-0.54%) |
Feb 21, 2003 | 5.505 | 5.686 | 5.494 | 5.646 | 12,631,293 | +0.15(+2.80%) |
Feb 20, 2003 | 5.596 | 5.621 | 5.490 | 5.492 | 8,067,769 | -0.10(-1.84%) |
Feb 19, 2003 | 5.593 | 5.617 | 5.541 | 5.595 | 6,444,131 | +0.02(+0.45%) |
Feb 18, 2003 | 5.505 | 5.589 | 5.481 | 5.570 | 7,994,791 | +0.06(+1.13%) |
Feb 14, 2003 | 5.426 | 5.509 | 5.392 | 5.508 | 7,046,969 | +0.09(+1.65%) |
Feb 13, 2003 | 5.421 | 5.438 | 5.353 | 5.418 | 6,629,449 | +0.01(+0.10%) |
Feb 12, 2003 | 5.443 | 5.504 | 5.409 | 5.413 | 7,745,784 | -0.07(-1.30%) |
Feb 11, 2003 | 5.539 | 5.576 | 5.456 | 5.484 | 8,522,883 | -0.03(-0.61%) |
Feb 10, 2003 | 5.477 | 5.545 | 5.474 | 5.518 | 7,523,755 | +0.02(+0.31%) |
Feb 07, 2003 | 5.534 | 5.555 | 5.490 | 5.501 | 8,184,091 | -0.02(-0.39%) |
Feb 06, 2003 | 5.587 | 5.587 | 5.483 | 5.522 | 10,721,053 | -0.06(-1.13%) |
Feb 05, 2003 | 5.702 | 5.703 | 5.580 | 5.586 | 8,123,055 | -0.07(-1.28%) |
Feb 04, 2003 | 5.605 | 5.698 | 5.531 | 5.658 | 11,982,900 | +0.05(+0.95%) |
Feb 03, 2003 | 5.448 | 5.624 | 5.430 | 5.605 | 11,699,835 | +0.16(+2.88%) |
Jan 31, 2003 | 5.347 | 5.493 | 5.313 | 5.448 | 9,800,210 | +0.08(+1.56%) |
Jan 30, 2003 | 5.427 | 5.470 | 5.361 | 5.364 | 13,936,042 | -0.06(-1.17%) |
Jan 29, 2003 | 5.234 | 5.434 | 5.166 | 5.427 | 13,217,767 | +0.24(+4.57%) |
Jan 28, 2003 | 5.155 | 5.230 | 5.105 | 5.190 | 7,392,396 | +0.07(+1.32%) |
Jan 27, 2003 | 5.242 | 5.251 | 5.105 | 5.122 | 8,341,987 | -0.12(-2.29%) |
Jan 24, 2003 | 5.353 | 5.363 | 5.214 | 5.242 | 10,805,088 | -0.13(-2.48%) |
Jan 23, 2003 | 5.381 | 5.398 | 5.340 | 5.375 | 8,203,551 | +0.01(+0.19%) |
Jan 22, 2003 | 5.347 | 5.396 | 5.260 | 5.365 | 11,606,955 | +0.01(+0.13%) |
Jan 21, 2003 | 5.377 | 5.392 | 5.332 | 5.359 | 9,381,806 | -0.08(-1.48%) |
Jan 17, 2003 | 5.456 | 5.489 | 5.427 | 5.439 | 7,632,116 | -0.02(-0.29%) |
Jan 16, 2003 | 5.451 | 5.477 | 5.431 | 5.455 | 8,274,760 | +0.06(+1.11%) |
Jan 15, 2003 | 5.398 | 5.449 | 5.347 | 5.395 | 11,502,575 | -0.00(-0.04%) |
Jan 14, 2003 | 5.342 | 5.397 | 5.300 | 5.397 | 12,324,346 | +0.06(+1.21%) |
Jan 13, 2003 | 5.302 | 5.342 | 5.251 | 5.332 | 11,542,381 | +0.05(+1.03%) |
Jan 10, 2003 | 5.404 | 5.405 | 5.268 | 5.278 | 11,662,683 | -0.15(-2.75%) |
Jan 09, 2003 | 5.353 | 5.437 | 5.353 | 5.427 | 11,567,149 | +0.05(+0.88%) |
Jan 08, 2003 | 5.476 | 5.511 | 5.379 | 5.380 | 13,951,522 | -0.10(-1.75%) |
Jan 07, 2003 | 5.635 | 5.649 | 5.461 | 5.476 | 13,960,368 | -0.21(-3.76%) |
Jan 06, 2003 | 5.596 | 5.709 | 5.568 | 5.690 | 10,503,447 | +0.11(+1.88%) |
Jan 03, 2003 | 5.599 | 5.621 | 5.568 | 5.585 | 6,172,566 | +0.01(+0.14%) |