Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 4.971 | 5.105 | 4.930 | 5.061 | 118,750 | +0.08(+1.54%) |
Mar 28, 2003 | 4.939 | 4.984 | 4.930 | 4.984 | 83,265 | +0.03(+0.58%) |
Mar 27, 2003 | 5.018 | 5.025 | 4.928 | 4.955 | 97,794 | -0.08(-1.67%) |
Mar 26, 2003 | 5.182 | 5.197 | 5.037 | 5.039 | 67,338 | -0.14(-2.73%) |
Mar 25, 2003 | 5.161 | 5.243 | 5.136 | 5.181 | 363,237 | +0.00(+0.03%) |
Mar 24, 2003 | 5.297 | 5.315 | 5.157 | 5.179 | 84,662 | -0.12(-2.23%) |
Mar 21, 2003 | 5.152 | 5.313 | 5.109 | 5.297 | 116,794 | +0.12(+2.39%) |
Mar 20, 2003 | 5.052 | 5.207 | 4.975 | 5.173 | 79,073 | +0.10(+1.98%) |
Mar 19, 2003 | 5.037 | 5.086 | 4.932 | 5.073 | 72,926 | +0.04(+0.71%) |
Mar 18, 2003 | 5.120 | 5.189 | 4.914 | 5.037 | 93,324 | -0.06(-1.19%) |
Mar 17, 2003 | 4.873 | 5.098 | 4.873 | 5.098 | 93,324 | +0.21(+4.24%) |
Mar 14, 2003 | 4.934 | 4.980 | 4.842 | 4.891 | 91,647 | -0.03(-0.62%) |
Mar 13, 2003 | 4.744 | 4.921 | 4.744 | 4.921 | 119,868 | +0.17(+3.58%) |
Mar 12, 2003 | 4.742 | 4.789 | 4.688 | 4.751 | 144,456 | +0.00(+0.04%) |
Mar 11, 2003 | 4.724 | 4.764 | 4.719 | 4.749 | 139,706 | +0.04(+0.91%) |
Mar 10, 2003 | 4.744 | 4.760 | 4.670 | 4.706 | 129,647 | -0.03(-0.68%) |
Mar 07, 2003 | 4.737 | 4.749 | 4.679 | 4.739 | 55,882 | -0.01(-0.15%) |
Mar 06, 2003 | 4.746 | 4.747 | 4.669 | 4.746 | 214,868 | -0.01(-0.19%) |
Mar 05, 2003 | 4.796 | 4.840 | 4.708 | 4.755 | 157,309 | -0.06(-1.15%) |
Mar 04, 2003 | 4.742 | 4.876 | 4.706 | 4.810 | 177,148 | +0.06(+1.24%) |
Mar 03, 2003 | 4.783 | 4.806 | 4.751 | 4.751 | 77,676 | -0.01(-0.30%) |
Feb 28, 2003 | 4.898 | 4.898 | 4.765 | 4.765 | 61,750 | -0.12(-2.45%) |
Feb 27, 2003 | 4.778 | 4.914 | 4.778 | 4.885 | 118,471 | +0.12(+2.44%) |
Feb 26, 2003 | 4.942 | 4.944 | 4.769 | 4.769 | 100,030 | -0.19(-3.79%) |
Feb 25, 2003 | 4.749 | 4.957 | 4.724 | 4.957 | 115,118 | +0.21(+4.53%) |
Feb 24, 2003 | 4.803 | 4.814 | 4.713 | 4.742 | 86,338 | -0.07(-1.52%) |
Feb 21, 2003 | 4.758 | 4.930 | 4.728 | 4.815 | 61,750 | +0.05(+1.01%) |
Feb 20, 2003 | 4.772 | 4.819 | 4.742 | 4.767 | 39,676 | -0.01(-0.30%) |
Feb 19, 2003 | 4.975 | 4.975 | 4.765 | 4.781 | 79,353 | -0.18(-3.71%) |
Feb 18, 2003 | 4.900 | 4.993 | 4.873 | 4.966 | 116,794 | +0.11(+2.29%) |
Feb 14, 2003 | 4.860 | 4.862 | 4.697 | 4.855 | 163,456 | +0.07(+1.42%) |
Feb 13, 2003 | 4.688 | 4.787 | 4.649 | 4.787 | 92,206 | +0.10(+2.10%) |
Feb 12, 2003 | 4.678 | 4.717 | 4.647 | 4.688 | 71,809 | +0.00(+0.00%) |
Feb 11, 2003 | 4.692 | 4.787 | 4.635 | 4.688 | 70,412 | -0.02(-0.38%) |
Feb 10, 2003 | 4.688 | 4.724 | 4.626 | 4.706 | 89,691 | +0.00(+0.08%) |
Feb 07, 2003 | 4.891 | 4.891 | 4.703 | 4.703 | 95,838 | -0.20(-4.09%) |
Feb 06, 2003 | 4.892 | 5.079 | 4.887 | 4.903 | 117,912 | +0.01(+0.18%) |
Feb 05, 2003 | 4.960 | 5.104 | 4.878 | 4.894 | 181,339 | -0.04(-0.91%) |
Feb 04, 2003 | 4.849 | 5.011 | 4.824 | 4.939 | 157,868 | +0.18(+3.80%) |
Feb 03, 2003 | 4.742 | 4.942 | 4.710 | 4.758 | 116,235 | +0.01(+0.11%) |
Jan 31, 2003 | 4.483 | 4.878 | 4.483 | 4.753 | 195,868 | +0.14(+3.03%) |
Jan 30, 2003 | 4.808 | 4.832 | 4.563 | 4.613 | 161,780 | -0.20(-4.09%) |
Jan 29, 2003 | 4.867 | 4.921 | 4.781 | 4.810 | 121,824 | -0.06(-1.32%) |
Jan 28, 2003 | 5.073 | 5.104 | 4.851 | 4.875 | 307,354 | -0.20(-3.92%) |
Jan 27, 2003 | 4.993 | 5.145 | 4.957 | 5.073 | 162,339 | +0.06(+1.25%) |
Jan 24, 2003 | 5.342 | 5.342 | 4.950 | 5.011 | 224,927 | -0.35(-6.45%) |
Jan 23, 2003 | 5.216 | 5.404 | 5.189 | 5.356 | 85,221 | +0.15(+2.85%) |
Jan 22, 2003 | 5.306 | 5.352 | 5.181 | 5.207 | 143,618 | -0.09(-1.69%) |
Jan 21, 2003 | 5.324 | 5.368 | 5.216 | 5.297 | 218,780 | -0.25(-4.52%) |
Jan 17, 2003 | 5.753 | 5.784 | 5.479 | 5.547 | 182,177 | -0.22(-3.88%) |
Jan 16, 2003 | 5.986 | 6.045 | 5.694 | 5.771 | 123,780 | -0.19(-3.15%) |
Jan 15, 2003 | 5.941 | 5.959 | 5.902 | 5.959 | 71,809 | +0.01(+0.15%) |
Jan 14, 2003 | 6.013 | 6.022 | 5.873 | 5.950 | 85,221 | -0.05(-0.78%) |
Jan 13, 2003 | 5.996 | 6.052 | 5.914 | 5.996 | 67,618 | +0.00(+0.00%) |
Jan 10, 2003 | 5.941 | 6.005 | 5.920 | 5.996 | 55,044 | +0.05(+0.87%) |
Jan 09, 2003 | 5.991 | 6.043 | 5.860 | 5.945 | 94,441 | -0.06(-0.98%) |
Jan 08, 2003 | 6.125 | 6.132 | 5.984 | 6.004 | 80,750 | -0.18(-2.84%) |
Jan 07, 2003 | 6.335 | 6.335 | 6.179 | 6.179 | 63,147 | -0.16(-2.46%) |
Jan 06, 2003 | 5.943 | 6.367 | 5.943 | 6.335 | 169,324 | +0.39(+6.59%) |
Jan 03, 2003 | 6.174 | 6.193 | 5.941 | 5.943 | 105,338 | -0.22(-3.57%) |