Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 5.161 | 5.222 | 5.126 | 5.179 | 1,696,151 | -0.01(-0.17%) |
Mar 28, 2003 | 5.118 | 5.187 | 5.118 | 5.187 | 1,084,156 | +0.06(+1.19%) |
Mar 27, 2003 | 5.097 | 5.187 | 5.074 | 5.126 | 1,706,510 | +0.01(+0.24%) |
Mar 26, 2003 | 5.133 | 5.152 | 5.109 | 5.114 | 1,160,116 | -0.02(-0.30%) |
Mar 25, 2003 | 5.092 | 5.165 | 5.046 | 5.130 | 2,219,239 | +0.03(+0.51%) |
Mar 24, 2003 | 5.179 | 5.179 | 5.053 | 5.104 | 1,316,351 | -0.10(-1.87%) |
Mar 21, 2003 | 5.118 | 5.201 | 5.040 | 5.201 | 1,996,107 | +0.14(+2.78%) |
Mar 20, 2003 | 5.010 | 5.074 | 4.970 | 5.060 | 2,143,711 | +0.05(+0.97%) |
Mar 19, 2003 | 4.970 | 5.012 | 4.944 | 5.012 | 2,104,005 | +0.03(+0.66%) |
Mar 18, 2003 | 4.989 | 5.036 | 4.956 | 4.979 | 1,766,069 | -0.02(-0.31%) |
Mar 17, 2003 | 4.883 | 5.008 | 4.867 | 4.994 | 1,874,398 | +0.11(+2.31%) |
Mar 14, 2003 | 4.920 | 4.920 | 4.857 | 4.881 | 2,286,136 | -0.04(-0.74%) |
Mar 13, 2003 | 4.786 | 4.918 | 4.779 | 4.918 | 2,292,610 | +0.15(+3.17%) |
Mar 12, 2003 | 4.753 | 4.784 | 4.718 | 4.767 | 2,221,397 | -0.01(-0.25%) |
Mar 11, 2003 | 4.857 | 4.869 | 4.777 | 4.779 | 1,854,114 | -0.05(-1.04%) |
Mar 10, 2003 | 4.927 | 4.927 | 4.800 | 4.829 | 1,876,988 | -0.11(-2.15%) |
Mar 07, 2003 | 4.864 | 4.935 | 4.859 | 4.935 | 2,550,701 | +0.05(+1.03%) |
Mar 06, 2003 | 4.921 | 4.921 | 4.848 | 4.885 | 3,290,448 | -0.03(-0.64%) |
Mar 05, 2003 | 4.892 | 4.942 | 4.888 | 4.916 | 1,699,173 | +0.02(+0.39%) |
Mar 04, 2003 | 4.953 | 4.956 | 4.897 | 4.897 | 2,404,824 | -0.03(-0.60%) |
Mar 03, 2003 | 4.996 | 5.040 | 4.909 | 4.927 | 1,324,552 | -0.05(-0.91%) |
Feb 28, 2003 | 4.982 | 5.015 | 4.953 | 4.972 | 1,414,323 | +0.01(+0.14%) |
Feb 27, 2003 | 4.921 | 4.965 | 4.909 | 4.965 | 2,728,517 | +0.05(+1.06%) |
Feb 26, 2003 | 5.012 | 5.012 | 4.906 | 4.913 | 1,751,827 | -0.10(-2.01%) |
Feb 25, 2003 | 4.986 | 5.013 | 4.935 | 5.013 | 3,269,300 | +0.03(+0.56%) |
Feb 24, 2003 | 5.088 | 5.090 | 4.984 | 4.986 | 1,999,560 | -0.10(-1.91%) |
Feb 21, 2003 | 5.045 | 5.095 | 4.996 | 5.083 | 1,732,837 | +0.04(+0.72%) |
Feb 20, 2003 | 5.118 | 5.126 | 5.017 | 5.046 | 2,001,286 | -0.06(-1.22%) |
Feb 19, 2003 | 5.166 | 5.166 | 5.088 | 5.109 | 1,305,562 | -0.05(-0.94%) |
Feb 18, 2003 | 5.099 | 5.165 | 5.099 | 5.158 | 1,731,110 | +0.07(+1.47%) |
Feb 14, 2003 | 5.052 | 5.112 | 4.996 | 5.083 | 2,429,856 | +0.02(+0.48%) |
Feb 13, 2003 | 5.099 | 5.116 | 4.993 | 5.059 | 2,299,515 | -0.03(-0.68%) |
Feb 12, 2003 | 5.152 | 5.158 | 5.092 | 5.093 | 1,561,063 | -0.05(-0.98%) |
Feb 11, 2003 | 5.179 | 5.184 | 5.109 | 5.144 | 4,953,799 | -0.02(-0.40%) |
Feb 10, 2003 | 5.144 | 5.170 | 5.064 | 5.165 | 3,514,443 | +0.08(+1.57%) |
Feb 07, 2003 | 5.144 | 5.170 | 5.085 | 5.085 | 2,499,342 | -0.03(-0.65%) |
Feb 06, 2003 | 5.092 | 5.170 | 5.050 | 5.118 | 2,417,771 | +0.04(+0.79%) |
Feb 05, 2003 | 5.144 | 5.182 | 5.073 | 5.078 | 2,315,484 | -0.05(-0.95%) |
Feb 04, 2003 | 5.104 | 5.130 | 5.013 | 5.126 | 2,389,718 | -0.02(-0.41%) |
Feb 03, 2003 | 5.132 | 5.179 | 5.100 | 5.147 | 1,826,923 | +0.02(+0.34%) |
Jan 31, 2003 | 5.041 | 5.156 | 5.041 | 5.130 | 2,447,551 | +0.09(+1.79%) |
Jan 30, 2003 | 5.109 | 5.130 | 5.029 | 5.040 | 1,747,942 | -0.09(-1.83%) |
Jan 29, 2003 | 5.079 | 5.152 | 5.040 | 5.133 | 2,655,146 | +0.05(+1.06%) |
Jan 28, 2003 | 5.116 | 5.116 | 5.048 | 5.079 | 2,838,572 | +0.01(+0.14%) |
Jan 27, 2003 | 5.052 | 5.104 | 5.022 | 5.073 | 1,845,050 | +0.02(+0.45%) |
Jan 24, 2003 | 5.085 | 5.118 | 5.041 | 5.050 | 2,479,489 | -0.03(-0.65%) |
Jan 23, 2003 | 5.066 | 5.123 | 5.057 | 5.083 | 2,432,877 | +0.10(+2.09%) |
Jan 22, 2003 | 5.040 | 5.078 | 4.970 | 4.979 | 6,026,734 | +0.03(+0.70%) |
Jan 21, 2003 | 5.005 | 5.006 | 4.913 | 4.944 | 1,758,732 | -0.05(-0.91%) |
Jan 17, 2003 | 4.996 | 5.022 | 4.956 | 4.989 | 1,372,458 | -0.02(-0.31%) |
Jan 16, 2003 | 5.013 | 5.052 | 4.968 | 5.005 | 1,487,693 | +0.00(+0.00%) |
Jan 15, 2003 | 5.036 | 5.057 | 5.005 | 5.005 | 1,984,454 | -0.03(-0.66%) |
Jan 14, 2003 | 5.040 | 5.055 | 5.022 | 5.038 | 1,507,546 | +0.01(+0.17%) |
Jan 13, 2003 | 5.053 | 5.057 | 5.001 | 5.029 | 1,415,617 | +0.00(+0.03%) |
Jan 10, 2003 | 5.078 | 5.078 | 4.987 | 5.027 | 3,288,721 | -0.06(-1.20%) |
Jan 09, 2003 | 5.024 | 5.090 | 5.024 | 5.088 | 1,500,641 | +0.06(+1.24%) |
Jan 08, 2003 | 5.144 | 5.146 | 4.996 | 5.026 | 3,366,839 | -0.13(-2.46%) |
Jan 07, 2003 | 5.179 | 5.205 | 5.144 | 5.152 | 2,867,489 | -0.03(-0.60%) |
Jan 06, 2003 | 5.100 | 5.189 | 5.100 | 5.184 | 2,860,583 | +0.09(+1.77%) |
Jan 03, 2003 | 5.126 | 5.156 | 5.074 | 5.093 | 2,017,687 | -0.03(-0.64%) |