Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 5.113 | 5.113 | 4.980 | 4.980 | 4,323 | -0.02(-0.33%) |
Mar 28, 2003 | 5.005 | 5.030 | 4.971 | 4.996 | 5,283 | -0.02(-0.33%) |
Mar 27, 2003 | 5.080 | 5.129 | 5.013 | 5.013 | 4,683 | -0.05(-0.99%) |
Mar 26, 2003 | 5.163 | 5.163 | 5.063 | 5.063 | 2,882 | -0.12(-2.41%) |
Mar 25, 2003 | 5.063 | 5.204 | 5.013 | 5.188 | 1,561 | +0.11(+2.13%) |
Mar 24, 2003 | 5.396 | 5.396 | 5.080 | 5.080 | 600 | -0.34(-6.30%) |
Mar 21, 2003 | 5.379 | 5.421 | 5.321 | 5.421 | 4,083 | +0.04(+0.77%) |
Mar 20, 2003 | 5.171 | 5.413 | 5.163 | 5.379 | 11,288 | +0.16(+3.03%) |
Mar 19, 2003 | 5.113 | 5.221 | 5.113 | 5.221 | 3,242 | +0.12(+2.28%) |
Mar 18, 2003 | 5.204 | 5.204 | 5.080 | 5.104 | 1,681 | -0.03(-0.65%) |
Mar 17, 2003 | 4.913 | 5.204 | 4.913 | 5.138 | 4,923 | +0.20(+4.05%) |
Mar 14, 2003 | 5.055 | 5.055 | 4.880 | 4.938 | 21,376 | -0.07(-1.33%) |
Mar 13, 2003 | 5.021 | 5.063 | 4.996 | 5.005 | 2,641 | +0.00(+0.00%) |
Mar 12, 2003 | 5.163 | 5.163 | 5.005 | 5.005 | 3,962 | -0.17(-3.22%) |
Mar 11, 2003 | 5.279 | 5.313 | 5.138 | 5.171 | 9,727 | -0.09(-1.74%) |
Mar 10, 2003 | 5.163 | 5.263 | 5.104 | 5.263 | 2,281 | +0.05(+0.96%) |
Mar 07, 2003 | 5.288 | 5.329 | 5.080 | 5.213 | 10,928 | -0.16(-2.95%) |
Mar 06, 2003 | 5.438 | 5.438 | 5.296 | 5.371 | 3,122 | -0.05(-0.92%) |
Mar 05, 2003 | 5.679 | 5.679 | 5.413 | 5.421 | 2,161 | -0.27(-4.82%) |
Mar 04, 2003 | 5.671 | 5.696 | 5.671 | 5.696 | 840 | +0.02(+0.44%) |
Mar 03, 2003 | 5.779 | 5.779 | 5.662 | 5.671 | 1,080 | -0.14(-2.44%) |
Feb 28, 2003 | 5.754 | 5.821 | 5.746 | 5.812 | 2,401 | +0.02(+0.29%) |
Feb 27, 2003 | 5.771 | 5.796 | 5.771 | 5.796 | 480 | +0.01(+0.14%) |
Feb 26, 2003 | 5.829 | 5.829 | 5.754 | 5.787 | 840 | -0.05(-0.86%) |
Feb 25, 2003 | 5.762 | 5.837 | 5.762 | 5.837 | 960 | +0.05(+0.86%) |
Feb 24, 2003 | 5.829 | 5.829 | 5.787 | 5.787 | 840 | -0.07(-1.28%) |
Feb 21, 2003 | 5.921 | 5.921 | 5.854 | 5.862 | 600 | -0.09(-1.54%) |
Feb 20, 2003 | 5.787 | 5.954 | 5.746 | 5.954 | 3,482 | +0.13(+2.29%) |
Feb 19, 2003 | 5.787 | 5.821 | 5.746 | 5.821 | 1,561 | +0.02(+0.29%) |
Feb 18, 2003 | 5.812 | 5.812 | 5.762 | 5.804 | 1,921 | -0.02(-0.29%) |
Feb 14, 2003 | 5.779 | 5.829 | 5.771 | 5.821 | 2,281 | +0.06(+1.01%) |
Feb 13, 2003 | 5.787 | 5.787 | 5.746 | 5.762 | 1,681 | -0.02(-0.43%) |
Feb 12, 2003 | 5.979 | 5.979 | 5.746 | 5.787 | 3,722 | -0.19(-3.20%) |
Feb 11, 2003 | 6.137 | 6.137 | 5.896 | 5.979 | 10,928 | -0.23(-3.75%) |
Feb 10, 2003 | 6.212 | 6.212 | 6.212 | 6.212 | 2,762 | +0.01(+0.13%) |
Feb 07, 2003 | 6.245 | 6.245 | 6.204 | 6.204 | 7,205 | -0.04(-0.67%) |
Feb 06, 2003 | 6.270 | 6.270 | 6.245 | 6.245 | 1,080 | -0.02(-0.40%) |
Feb 05, 2003 | 6.337 | 6.337 | 6.262 | 6.270 | 7,565 | -0.06(-0.92%) |
Feb 04, 2003 | 6.337 | 6.395 | 6.337 | 6.329 | 3,482 | -0.02(-0.39%) |
Feb 03, 2003 | 6.395 | 6.395 | 6.354 | 6.354 | 840 | -0.05(-0.78%) |
Jan 31, 2003 | 6.337 | 6.404 | 6.329 | 6.404 | 1,080 | +0.07(+1.05%) |
Jan 30, 2003 | 6.387 | 6.495 | 6.329 | 6.337 | 4,683 | -0.06(-0.91%) |
Jan 29, 2003 | 6.387 | 6.395 | 6.304 | 6.395 | 4,923 | +0.09(+1.45%) |
Jan 28, 2003 | 6.262 | 6.304 | 6.262 | 6.304 | 2,882 | -0.02(-0.39%) |
Jan 27, 2003 | 6.245 | 6.370 | 6.245 | 6.329 | 1,681 | +0.12(+2.01%) |
Jan 24, 2003 | 6.345 | 6.345 | 6.204 | 6.204 | 3,842 | -0.17(-2.74%) |
Jan 23, 2003 | 6.612 | 6.662 | 6.287 | 6.379 | 22,096 | -0.27(-4.01%) |
Jan 22, 2003 | 6.578 | 6.828 | 6.578 | 6.645 | 19,574 | +0.00(+0.00%) |
Jan 21, 2003 | 6.662 | 6.670 | 6.628 | 6.645 | 42,752 | -0.12(-1.84%) |
Jan 17, 2003 | 6.662 | 6.828 | 6.662 | 6.770 | 3,002 | +0.11(+1.62%) |
Jan 16, 2003 | 6.662 | 6.662 | 6.612 | 6.662 | 40,110 | +0.00(+0.00%) |
Jan 15, 2003 | 6.620 | 6.662 | 6.620 | 6.662 | 27,020 | +0.00(+0.00%) |
Jan 14, 2003 | 6.662 | 6.662 | 6.645 | 6.662 | 12,729 | -0.07(-0.99%) |
Jan 13, 2003 | 6.762 | 6.762 | 6.720 | 6.728 | 960 | -0.01(-0.12%) |
Jan 10, 2003 | 6.720 | 6.737 | 6.712 | 6.737 | 1,080 | +0.04(+0.62%) |
Jan 09, 2003 | 6.670 | 6.737 | 6.662 | 6.695 | 7,445 | +0.03(+0.50%) |
Jan 08, 2003 | 6.662 | 6.687 | 6.662 | 6.662 | 1,080 | +0.00(+0.00%) |
Jan 07, 2003 | 6.862 | 6.862 | 6.553 | 6.662 | 21,616 | -0.21(-3.03%) |
Jan 06, 2003 | 6.986 | 7.028 | 6.870 | 6.870 | 3,842 | -0.11(-1.55%) |
Jan 03, 2003 | 7.036 | 7.078 | 6.978 | 6.978 | 2,641 | +0.00(+0.00%) |