Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 5.410 | 5.438 | 5.250 | 5.369 | 1,320,271 | -0.09(-1.61%) |
Mar 28, 2003 | 5.399 | 5.457 | 5.332 | 5.457 | 590,575 | +0.07(+1.37%) |
Mar 27, 2003 | 5.328 | 5.430 | 5.297 | 5.383 | 998,044 | +0.01(+0.27%) |
Mar 26, 2003 | 5.391 | 5.426 | 5.289 | 5.369 | 522,219 | -0.00(-0.04%) |
Mar 25, 2003 | 5.334 | 5.440 | 5.201 | 5.371 | 884,708 | +0.02(+0.34%) |
Mar 24, 2003 | 5.537 | 5.543 | 5.297 | 5.352 | 802,048 | -0.21(-3.76%) |
Mar 21, 2003 | 5.436 | 5.606 | 5.229 | 5.561 | 1,153,981 | +0.13(+2.38%) |
Mar 20, 2003 | 5.328 | 5.459 | 5.208 | 5.432 | 915,931 | +0.12(+2.32%) |
Mar 19, 2003 | 5.336 | 5.346 | 5.195 | 5.309 | 1,029,762 | -0.02(-0.31%) |
Mar 18, 2003 | 5.320 | 5.350 | 5.192 | 5.326 | 120,661,080 | +0.01(+0.23%) |
Mar 17, 2003 | 5.035 | 5.313 | 4.998 | 5.313 | 1,205,476 | +0.26(+5.19%) |
Mar 14, 2003 | 5.008 | 5.096 | 4.963 | 5.051 | 906,661 | +0.03(+0.57%) |
Mar 13, 2003 | 4.711 | 5.047 | 4.705 | 5.022 | 1,285,180 | +0.33(+7.03%) |
Mar 12, 2003 | 4.766 | 4.774 | 4.580 | 4.692 | 2,465,339 | -0.10(-2.05%) |
Mar 11, 2003 | 4.865 | 4.938 | 4.791 | 4.791 | 1,051,666 | -0.07(-1.43%) |
Mar 10, 2003 | 5.172 | 5.172 | 4.861 | 4.861 | 1,386,199 | -0.30(-5.76%) |
Mar 07, 2003 | 5.002 | 5.168 | 4.994 | 5.158 | 1,077,882 | +0.14(+2.78%) |
Mar 06, 2003 | 5.128 | 5.133 | 4.996 | 5.018 | 1,113,888 | -0.13(-2.51%) |
Mar 05, 2003 | 5.049 | 5.152 | 5.031 | 5.147 | 751,539 | +0.09(+1.87%) |
Mar 04, 2003 | 5.215 | 5.215 | 5.033 | 5.053 | 568,534 | -0.15(-2.84%) |
Mar 03, 2003 | 5.174 | 5.254 | 5.137 | 5.201 | 1,200,998 | +0.03(+0.67%) |
Feb 28, 2003 | 5.129 | 5.213 | 5.092 | 5.166 | 784,724 | +0.06(+1.09%) |
Feb 27, 2003 | 5.061 | 5.133 | 4.963 | 5.111 | 828,157 | +0.09(+1.84%) |
Feb 26, 2003 | 5.133 | 5.133 | 4.977 | 5.018 | 792,532 | -0.10(-1.92%) |
Feb 25, 2003 | 5.043 | 5.125 | 4.885 | 5.117 | 1,146,585 | +0.05(+1.05%) |
Feb 24, 2003 | 5.174 | 5.215 | 5.027 | 5.063 | 701,029 | -0.13(-2.45%) |
Feb 21, 2003 | 5.133 | 5.231 | 5.037 | 5.190 | 923,075 | +0.06(+1.12%) |
Feb 20, 2003 | 5.108 | 5.176 | 5.090 | 5.133 | 684,437 | +0.04(+0.72%) |
Feb 19, 2003 | 5.205 | 5.225 | 5.010 | 5.096 | 1,694,379 | -0.12(-2.32%) |
Feb 18, 2003 | 4.959 | 5.217 | 4.949 | 5.217 | 1,776,365 | +0.25(+4.99%) |
Feb 14, 2003 | 4.756 | 4.998 | 4.717 | 4.969 | 2,236,317 | +0.22(+4.53%) |
Feb 13, 2003 | 4.672 | 4.785 | 4.621 | 4.754 | 1,371,559 | +0.03(+0.65%) |
Feb 12, 2003 | 4.949 | 4.949 | 4.678 | 4.723 | 1,657,290 | -0.20(-4.16%) |
Feb 11, 2003 | 5.072 | 5.092 | 4.863 | 4.928 | 1,632,401 | -0.10(-1.96%) |
Feb 10, 2003 | 4.945 | 5.031 | 4.918 | 5.027 | 1,485,998 | +0.05(+0.95%) |
Feb 07, 2003 | 5.020 | 5.102 | 4.959 | 4.979 | 874,762 | -0.06(-1.26%) |
Feb 06, 2003 | 4.949 | 5.076 | 4.949 | 5.043 | 1,136,581 | +0.02(+0.45%) |
Feb 05, 2003 | 5.072 | 5.127 | 4.938 | 5.020 | 1,020,190 | +0.01(+0.12%) |
Feb 04, 2003 | 5.074 | 5.102 | 4.996 | 5.014 | 1,062,647 | -0.14(-2.63%) |
Feb 03, 2003 | 5.211 | 5.301 | 5.057 | 5.149 | 1,304,213 | -0.08(-1.45%) |
Jan 31, 2003 | 5.145 | 5.252 | 5.072 | 5.225 | 973,828 | +0.06(+1.07%) |
Jan 30, 2003 | 5.258 | 5.281 | 5.104 | 5.170 | 1,136,051 | -0.09(-1.68%) |
Jan 29, 2003 | 5.031 | 5.303 | 4.965 | 5.258 | 1,418,164 | +0.14(+2.72%) |
Jan 28, 2003 | 5.131 | 5.156 | 5.082 | 5.119 | 1,409,868 | -0.02(-0.48%) |
Jan 27, 2003 | 5.293 | 5.317 | 5.092 | 5.143 | 1,522,598 | -0.20(-3.76%) |
Jan 24, 2003 | 5.365 | 5.461 | 5.266 | 5.344 | 1,501,614 | -0.05(-1.02%) |
Jan 23, 2003 | 5.373 | 5.498 | 5.291 | 5.399 | 1,188,066 | +0.06(+1.14%) |
Jan 22, 2003 | 5.512 | 5.537 | 5.287 | 5.338 | 1,354,966 | -0.17(-3.16%) |
Jan 21, 2003 | 5.725 | 5.729 | 5.496 | 5.512 | 1,290,305 | -0.24(-4.13%) |
Jan 17, 2003 | 5.914 | 5.934 | 5.651 | 5.750 | 590,495 | -0.19(-3.14%) |
Jan 16, 2003 | 5.838 | 5.986 | 5.774 | 5.936 | 778,867 | +0.13(+2.19%) |
Jan 15, 2003 | 6.053 | 6.053 | 5.770 | 5.809 | 1,154,393 | -0.24(-3.96%) |
Jan 14, 2003 | 6.035 | 6.080 | 5.988 | 6.049 | 860,854 | +0.01(+0.14%) |
Jan 13, 2003 | 6.082 | 6.125 | 5.967 | 6.041 | 787,164 | -0.02(-0.37%) |
Jan 10, 2003 | 6.145 | 6.145 | 6.018 | 6.063 | 1,054,595 | -0.07(-1.20%) |
Jan 09, 2003 | 5.908 | 6.154 | 5.891 | 6.137 | 1,316,169 | +0.23(+3.85%) |
Jan 08, 2003 | 6.082 | 6.082 | 5.891 | 5.910 | 1,133,165 | -0.16(-2.63%) |
Jan 07, 2003 | 6.039 | 6.141 | 5.949 | 6.070 | 1,431,584 | +0.04(+0.71%) |
Jan 06, 2003 | 5.699 | 6.047 | 5.699 | 6.026 | 1,618,737 | +0.28(+4.96%) |
Jan 03, 2003 | 5.686 | 5.768 | 5.656 | 5.742 | 1,013,113 | -0.02(-0.28%) |