Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 4.895 | 5.226 | 4.703 | 5.159 | 151,698 | +0.22(+4.37%) |
Mar 28, 2003 | 5.236 | 5.236 | 4.799 | 4.943 | 236,716 | -0.29(-5.50%) |
Mar 27, 2003 | 5.183 | 5.245 | 5.140 | 5.231 | 55,428 | +0.02(+0.37%) |
Mar 26, 2003 | 5.212 | 5.303 | 5.140 | 5.212 | 121,692 | +0.00(+0.00%) |
Mar 25, 2003 | 5.183 | 5.255 | 5.111 | 5.212 | 85,642 | +0.05(+1.02%) |
Mar 24, 2003 | 5.073 | 5.231 | 5.058 | 5.159 | 191,915 | +0.09(+1.70%) |
Mar 21, 2003 | 4.938 | 5.073 | 4.929 | 5.073 | 157,949 | +0.18(+3.73%) |
Mar 20, 2003 | 4.775 | 4.895 | 4.770 | 4.890 | 120,025 | +0.09(+1.90%) |
Mar 19, 2003 | 4.823 | 4.837 | 4.780 | 4.799 | 100,020 | +0.00(+0.00%) |
Mar 18, 2003 | 4.732 | 4.837 | 4.703 | 4.799 | 231,089 | +0.12(+2.46%) |
Mar 17, 2003 | 4.655 | 4.693 | 4.617 | 4.684 | 199,624 | +0.00(+0.10%) |
Mar 14, 2003 | 4.727 | 4.727 | 4.665 | 4.679 | 39,591 | -0.02(-0.41%) |
Mar 13, 2003 | 4.549 | 4.717 | 4.549 | 4.698 | 195,665 | +0.20(+4.37%) |
Mar 12, 2003 | 4.645 | 4.645 | 4.501 | 4.501 | 127,526 | -0.15(-3.30%) |
Mar 11, 2003 | 4.593 | 4.746 | 4.593 | 4.655 | 93,977 | +0.07(+1.46%) |
Mar 10, 2003 | 4.799 | 4.799 | 4.535 | 4.588 | 246,301 | -0.16(-3.43%) |
Mar 07, 2003 | 4.785 | 4.919 | 4.487 | 4.751 | 425,297 | -0.23(-4.62%) |
Mar 06, 2003 | 4.991 | 5.154 | 4.919 | 4.981 | 101,896 | -0.06(-1.14%) |
Mar 05, 2003 | 5.159 | 5.173 | 5.015 | 5.039 | 80,016 | -0.12(-2.33%) |
Mar 04, 2003 | 5.231 | 5.245 | 5.111 | 5.159 | 95,228 | -0.06(-1.10%) |
Mar 03, 2003 | 5.207 | 5.231 | 5.106 | 5.217 | 47,509 | +0.01(+0.18%) |
Feb 28, 2003 | 5.284 | 5.303 | 5.183 | 5.207 | 101,479 | -0.07(-1.36%) |
Feb 27, 2003 | 5.183 | 5.279 | 5.183 | 5.279 | 59,595 | +0.14(+2.80%) |
Feb 26, 2003 | 5.231 | 5.231 | 5.121 | 5.135 | 40,008 | -0.13(-2.46%) |
Feb 25, 2003 | 5.255 | 5.279 | 5.087 | 5.264 | 61,887 | +0.01(+0.18%) |
Feb 24, 2003 | 5.336 | 5.399 | 5.231 | 5.255 | 195,249 | -0.08(-1.53%) |
Feb 21, 2003 | 5.274 | 5.437 | 5.274 | 5.336 | 103,771 | +0.06(+1.18%) |
Feb 20, 2003 | 5.375 | 5.380 | 5.255 | 5.274 | 66,263 | -0.12(-2.31%) |
Feb 19, 2003 | 5.519 | 5.519 | 5.236 | 5.399 | 153,782 | -0.10(-1.75%) |
Feb 18, 2003 | 5.404 | 5.500 | 5.404 | 5.495 | 319,650 | +0.12(+2.32%) |
Feb 14, 2003 | 5.245 | 5.418 | 5.245 | 5.370 | 178,787 | +0.12(+2.38%) |
Feb 13, 2003 | 5.423 | 5.432 | 5.241 | 5.245 | 92,102 | -0.18(-3.27%) |
Feb 12, 2003 | 5.432 | 5.480 | 5.375 | 5.423 | 53,552 | -0.07(-1.22%) |
Feb 11, 2003 | 5.519 | 5.557 | 5.370 | 5.490 | 62,513 | -0.03(-0.52%) |
Feb 10, 2003 | 5.447 | 5.519 | 5.284 | 5.519 | 100,020 | +0.09(+1.59%) |
Feb 07, 2003 | 5.576 | 5.615 | 5.432 | 5.432 | 65,013 | -0.16(-2.92%) |
Feb 06, 2003 | 5.720 | 5.730 | 5.519 | 5.596 | 139,820 | -0.13(-2.26%) |
Feb 05, 2003 | 5.682 | 5.840 | 5.653 | 5.725 | 104,188 | +0.04(+0.76%) |
Feb 04, 2003 | 5.783 | 5.802 | 5.591 | 5.682 | 74,598 | -0.12(-2.07%) |
Feb 03, 2003 | 5.951 | 5.960 | 5.788 | 5.802 | 65,013 | -0.15(-2.50%) |
Jan 31, 2003 | 5.840 | 5.951 | 5.711 | 5.951 | 129,193 | +0.11(+1.89%) |
Jan 30, 2003 | 6.090 | 6.143 | 5.840 | 5.840 | 175,453 | -0.20(-3.34%) |
Jan 29, 2003 | 5.831 | 6.071 | 5.759 | 6.042 | 134,403 | +0.24(+4.05%) |
Jan 28, 2003 | 5.802 | 5.903 | 5.716 | 5.807 | 128,151 | +0.02(+0.42%) |
Jan 27, 2003 | 5.807 | 5.888 | 5.744 | 5.783 | 127,318 | -0.05(-0.82%) |
Jan 24, 2003 | 5.788 | 5.836 | 5.687 | 5.831 | 99,187 | +0.05(+0.83%) |
Jan 23, 2003 | 5.807 | 5.855 | 5.663 | 5.783 | 118,983 | +0.00(+0.08%) |
Jan 22, 2003 | 5.831 | 5.831 | 5.764 | 5.778 | 128,776 | -0.05(-0.91%) |
Jan 21, 2003 | 5.869 | 5.903 | 5.797 | 5.831 | 78,766 | -0.01(-0.16%) |
Jan 17, 2003 | 5.917 | 5.936 | 5.840 | 5.840 | 123,150 | -0.09(-1.46%) |
Jan 16, 2003 | 5.903 | 5.951 | 5.802 | 5.927 | 134,611 | +0.02(+0.41%) |
Jan 15, 2003 | 5.903 | 5.951 | 5.812 | 5.903 | 176,911 | +0.01(+0.16%) |
Jan 14, 2003 | 5.922 | 5.922 | 5.768 | 5.893 | 111,273 | -0.04(-0.65%) |
Jan 13, 2003 | 5.821 | 5.932 | 5.744 | 5.932 | 239,424 | +0.16(+2.74%) |
Jan 10, 2003 | 5.975 | 5.975 | 5.615 | 5.773 | 600,958 | -0.45(-7.18%) |
Jan 09, 2003 | 6.143 | 6.383 | 6.143 | 6.220 | 174,411 | +0.08(+1.33%) |
Jan 08, 2003 | 6.239 | 6.272 | 6.138 | 6.138 | 64,805 | -0.12(-1.84%) |
Jan 07, 2003 | 6.335 | 6.359 | 6.066 | 6.253 | 197,332 | -0.10(-1.59%) |
Jan 06, 2003 | 6.431 | 6.455 | 6.248 | 6.354 | 123,775 | -0.05(-0.82%) |
Jan 03, 2003 | 6.392 | 6.416 | 6.215 | 6.407 | 159,199 | +0.01(+0.23%) |