Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 4.544 | 4.595 | 4.447 | 4.581 | 332,776 | -0.01(-0.20%) |
Mar 28, 2003 | 4.584 | 4.621 | 4.539 | 4.590 | 373,485 | +0.01(+0.12%) |
Mar 27, 2003 | 4.579 | 4.645 | 4.511 | 4.584 | 205,184 | +0.01(+0.12%) |
Mar 26, 2003 | 4.645 | 4.645 | 4.542 | 4.579 | 389,058 | -0.07(-1.42%) |
Mar 25, 2003 | 4.465 | 4.661 | 4.465 | 4.645 | 459,002 | +0.20(+4.62%) |
Mar 24, 2003 | 4.712 | 4.712 | 4.264 | 4.440 | 701,344 | -0.31(-6.62%) |
Mar 21, 2003 | 4.586 | 4.754 | 4.502 | 4.754 | 524,573 | +0.21(+4.72%) |
Mar 20, 2003 | 4.365 | 4.557 | 4.273 | 4.540 | 805,712 | +0.18(+4.03%) |
Mar 19, 2003 | 4.378 | 4.390 | 4.301 | 4.365 | 637,685 | +0.03(+0.76%) |
Mar 18, 2003 | 4.575 | 4.593 | 4.255 | 4.332 | 1,538,749 | -0.25(-5.51%) |
Mar 17, 2003 | 4.356 | 4.667 | 4.345 | 4.584 | 555,720 | +0.23(+5.25%) |
Mar 14, 2003 | 4.392 | 4.392 | 4.290 | 4.356 | 551,895 | +0.06(+1.49%) |
Mar 13, 2003 | 4.026 | 4.291 | 4.026 | 4.291 | 423,757 | +0.30(+7.57%) |
Mar 12, 2003 | 4.044 | 4.114 | 3.925 | 3.990 | 501,896 | -0.06(-1.49%) |
Mar 11, 2003 | 4.044 | 4.118 | 3.973 | 4.050 | 550,529 | +0.03(+0.68%) |
Mar 10, 2003 | 4.154 | 4.154 | 4.017 | 4.022 | 356,546 | -0.16(-3.81%) |
Mar 07, 2003 | 4.209 | 4.226 | 4.026 | 4.182 | 445,614 | -0.07(-1.72%) |
Mar 06, 2003 | 4.315 | 4.315 | 4.105 | 4.255 | 554,900 | -0.07(-1.65%) |
Mar 05, 2003 | 4.476 | 4.484 | 4.273 | 4.326 | 686,863 | -0.15(-3.35%) |
Mar 04, 2003 | 4.603 | 4.603 | 4.392 | 4.476 | 677,301 | -0.13(-2.74%) |
Mar 03, 2003 | 4.754 | 4.776 | 4.573 | 4.603 | 344,251 | -0.10(-2.10%) |
Feb 28, 2003 | 4.703 | 4.895 | 4.588 | 4.701 | 553,261 | +0.04(+0.94%) |
Feb 27, 2003 | 4.484 | 4.727 | 4.462 | 4.657 | 460,914 | +0.18(+3.96%) |
Feb 26, 2003 | 4.758 | 4.758 | 4.480 | 4.480 | 370,480 | -0.31(-6.56%) |
Feb 25, 2003 | 4.579 | 4.795 | 4.460 | 4.795 | 359,824 | +0.20(+4.30%) |
Feb 24, 2003 | 4.749 | 4.758 | 4.577 | 4.597 | 371,846 | -0.15(-3.20%) |
Feb 21, 2003 | 4.762 | 4.776 | 4.610 | 4.749 | 390,971 | +0.01(+0.19%) |
Feb 20, 2003 | 4.895 | 4.923 | 4.718 | 4.740 | 282,504 | -0.16(-3.18%) |
Feb 19, 2003 | 4.914 | 4.923 | 4.837 | 4.895 | 325,399 | -0.04(-0.74%) |
Feb 18, 2003 | 4.886 | 4.978 | 4.813 | 4.932 | 383,321 | +0.07(+1.43%) |
Feb 14, 2003 | 4.767 | 4.862 | 4.745 | 4.862 | 477,580 | +0.07(+1.49%) |
Feb 13, 2003 | 4.786 | 4.828 | 4.722 | 4.791 | 504,902 | -0.01(-0.27%) |
Feb 12, 2003 | 4.890 | 4.906 | 4.784 | 4.804 | 422,664 | -0.13(-2.67%) |
Feb 11, 2003 | 5.029 | 5.029 | 4.835 | 4.936 | 699,431 | +0.05(+1.05%) |
Feb 10, 2003 | 4.798 | 4.895 | 4.685 | 4.884 | 621,565 | +0.09(+1.79%) |
Feb 07, 2003 | 4.932 | 4.937 | 4.776 | 4.798 | 323,487 | -0.11(-2.24%) |
Feb 06, 2003 | 5.071 | 5.071 | 4.895 | 4.908 | 488,782 | -0.18(-3.56%) |
Feb 05, 2003 | 5.106 | 5.135 | 5.033 | 5.089 | 696,153 | +0.01(+0.14%) |
Feb 04, 2003 | 5.024 | 5.161 | 4.941 | 5.082 | 1,091,222 | +0.06(+1.17%) |
Feb 03, 2003 | 5.197 | 5.212 | 5.022 | 5.024 | 762,271 | -0.01(-0.18%) |
Jan 31, 2003 | 4.886 | 5.033 | 4.883 | 5.033 | 466,105 | +0.13(+2.61%) |
Jan 30, 2003 | 5.016 | 5.016 | 4.886 | 4.905 | 885,491 | -0.11(-2.19%) |
Jan 29, 2003 | 4.932 | 5.069 | 4.908 | 5.014 | 395,889 | +0.02(+0.33%) |
Jan 28, 2003 | 4.950 | 5.113 | 4.894 | 4.998 | 831,121 | +0.11(+2.28%) |
Jan 27, 2003 | 4.991 | 4.996 | 4.813 | 4.886 | 677,028 | -0.15(-2.98%) |
Jan 24, 2003 | 5.133 | 5.179 | 4.941 | 5.036 | 493,973 | -0.09(-1.71%) |
Jan 23, 2003 | 5.161 | 5.197 | 4.978 | 5.124 | 1,071,551 | -0.01(-0.18%) |
Jan 22, 2003 | 5.236 | 5.399 | 5.106 | 5.133 | 925,927 | -0.14(-2.60%) |
Jan 21, 2003 | 5.810 | 5.810 | 5.245 | 5.271 | 1,599,130 | -0.54(-9.29%) |
Jan 17, 2003 | 5.893 | 5.926 | 5.655 | 5.810 | 365,289 | -0.11(-1.79%) |
Jan 16, 2003 | 6.158 | 6.478 | 5.856 | 5.917 | 560,911 | -0.29(-4.63%) |
Jan 15, 2003 | 5.767 | 6.259 | 5.712 | 6.204 | 892,048 | +0.48(+8.45%) |
Jan 14, 2003 | 6.057 | 6.057 | 5.600 | 5.721 | 883,852 | -0.36(-5.84%) |
Jan 13, 2003 | 6.222 | 6.266 | 6.048 | 6.076 | 253,270 | -0.14(-2.21%) |
Jan 10, 2003 | 6.187 | 6.240 | 6.057 | 6.213 | 471,296 | -0.07(-1.16%) |
Jan 09, 2003 | 6.369 | 6.451 | 6.222 | 6.286 | 289,335 | -0.06(-1.01%) |
Jan 08, 2003 | 6.568 | 6.568 | 6.195 | 6.350 | 372,119 | -0.22(-3.34%) |
Jan 07, 2003 | 6.625 | 6.660 | 6.451 | 6.570 | 399,987 | -0.03(-0.44%) |
Jan 06, 2003 | 6.583 | 6.680 | 6.497 | 6.599 | 362,830 | +0.02(+0.25%) |
Jan 03, 2003 | 6.680 | 6.680 | 6.478 | 6.583 | 266,931 | -0.10(-1.43%) |