Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 4.638 | 4.651 | 4.577 | 4.589 | 324,965 | -0.05(-1.00%) |
Mar 28, 2003 | 4.638 | 4.700 | 4.614 | 4.636 | 265,260 | -0.03(-0.63%) |
Mar 27, 2003 | 4.653 | 4.687 | 4.577 | 4.665 | 419,167 | -0.04(-0.78%) |
Mar 26, 2003 | 4.724 | 4.766 | 4.660 | 4.702 | 614,852 | -0.07(-1.54%) |
Mar 25, 2003 | 4.734 | 4.829 | 4.734 | 4.775 | 685,199 | -0.00(-0.10%) |
Mar 24, 2003 | 4.793 | 4.793 | 4.707 | 4.780 | 674,115 | -0.05(-1.12%) |
Mar 21, 2003 | 4.793 | 4.846 | 4.619 | 4.834 | 1,233,263 | +0.19(+4.00%) |
Mar 20, 2003 | 5.084 | 5.138 | 4.567 | 4.648 | 2,747,691 | -0.47(-9.14%) |
Mar 19, 2003 | 5.116 | 5.143 | 4.981 | 5.116 | 427,611 | -0.03(-0.52%) |
Mar 18, 2003 | 4.844 | 5.152 | 4.798 | 5.143 | 591,732 | +0.35(+7.25%) |
Mar 17, 2003 | 4.763 | 4.871 | 4.714 | 4.795 | 686,294 | -0.00(-0.05%) |
Mar 14, 2003 | 4.798 | 4.893 | 4.766 | 4.798 | 590,780 | -0.01(-0.15%) |
Mar 13, 2003 | 4.739 | 4.827 | 4.668 | 4.805 | 441,228 | +0.10(+2.18%) |
Mar 12, 2003 | 4.641 | 4.746 | 4.629 | 4.702 | 535,190 | +0.04(+0.84%) |
Mar 11, 2003 | 4.663 | 4.705 | 4.629 | 4.663 | 350,940 | +0.00(+0.00%) |
Mar 10, 2003 | 4.712 | 4.729 | 4.626 | 4.663 | 359,111 | -0.08(-1.60%) |
Mar 07, 2003 | 4.687 | 4.771 | 4.646 | 4.739 | 358,702 | +0.02(+0.52%) |
Mar 06, 2003 | 4.707 | 4.749 | 4.678 | 4.714 | 415,899 | -0.00(-0.10%) |
Mar 05, 2003 | 4.648 | 4.749 | 4.648 | 4.719 | 404,459 | +0.07(+1.42%) |
Mar 04, 2003 | 4.736 | 4.753 | 4.651 | 4.653 | 561,749 | -0.10(-2.06%) |
Mar 03, 2003 | 4.766 | 4.908 | 4.749 | 4.751 | 445,314 | -0.04(-0.87%) |
Feb 28, 2003 | 4.736 | 4.864 | 4.724 | 4.793 | 426,929 | +0.06(+1.19%) |
Feb 27, 2003 | 4.629 | 4.753 | 4.629 | 4.736 | 291,701 | +0.09(+1.95%) |
Feb 26, 2003 | 4.643 | 4.675 | 4.589 | 4.646 | 689,215 | +0.03(+0.58%) |
Feb 25, 2003 | 4.577 | 4.682 | 4.543 | 4.619 | 1,091,224 | -0.01(-0.26%) |
Feb 24, 2003 | 4.626 | 4.638 | 4.575 | 4.631 | 868,567 | -0.03(-0.62%) |
Feb 21, 2003 | 4.570 | 4.660 | 4.570 | 4.660 | 494,748 | +0.05(+1.00%) |
Feb 20, 2003 | 4.587 | 4.624 | 4.555 | 4.614 | 620,171 | +0.04(+0.91%) |
Feb 19, 2003 | 4.660 | 4.675 | 4.572 | 4.572 | 837,926 | -0.10(-2.20%) |
Feb 18, 2003 | 4.589 | 4.766 | 4.567 | 4.675 | 683,087 | +0.11(+2.41%) |
Feb 14, 2003 | 4.614 | 4.724 | 4.565 | 4.565 | 470,644 | -0.04(-0.79%) |
Feb 13, 2003 | 4.570 | 4.646 | 4.538 | 4.602 | 596,475 | +0.01(+0.27%) |
Feb 12, 2003 | 4.614 | 4.651 | 4.563 | 4.589 | 533,151 | -0.05(-1.11%) |
Feb 11, 2003 | 4.609 | 4.775 | 4.563 | 4.641 | 744,369 | +0.00(+0.00%) |
Feb 10, 2003 | 4.536 | 4.707 | 4.511 | 4.641 | 836,292 | +0.10(+2.16%) |
Feb 07, 2003 | 4.670 | 4.736 | 4.536 | 4.543 | 777,461 | -0.06(-1.28%) |
Feb 06, 2003 | 4.621 | 4.705 | 4.523 | 4.602 | 636,921 | -0.04(-0.79%) |
Feb 05, 2003 | 4.719 | 4.944 | 4.626 | 4.638 | 1,100,620 | -0.13(-2.82%) |
Feb 04, 2003 | 4.626 | 4.773 | 4.597 | 4.773 | 963,758 | +0.12(+2.69%) |
Feb 03, 2003 | 4.856 | 4.856 | 4.624 | 4.648 | 1,145,560 | -0.19(-3.90%) |
Jan 31, 2003 | 4.790 | 4.888 | 4.751 | 4.837 | 940,062 | +0.02(+0.36%) |
Jan 30, 2003 | 4.908 | 5.003 | 4.800 | 4.820 | 896,736 | -0.08(-1.65%) |
Jan 29, 2003 | 4.636 | 5.072 | 4.567 | 4.900 | 4,170,837 | +0.61(+14.20%) |
Jan 28, 2003 | 4.357 | 4.384 | 4.213 | 4.291 | 1,448,292 | -0.07(-1.52%) |
Jan 27, 2003 | 4.406 | 4.484 | 4.303 | 4.357 | 1,492,824 | -0.10(-2.14%) |
Jan 24, 2003 | 4.619 | 4.626 | 4.435 | 4.452 | 1,038,113 | -0.12(-2.73%) |
Jan 23, 2003 | 4.638 | 4.697 | 4.531 | 4.577 | 994,398 | -0.02(-0.48%) |
Jan 22, 2003 | 4.629 | 4.736 | 4.496 | 4.599 | 685,947 | -0.04(-0.90%) |
Jan 21, 2003 | 4.895 | 4.969 | 4.589 | 4.641 | 786,858 | -0.23(-4.72%) |
Jan 17, 2003 | 4.959 | 4.991 | 4.842 | 4.871 | 493,931 | -0.18(-3.54%) |
Jan 16, 2003 | 5.103 | 5.226 | 4.974 | 5.050 | 384,849 | -0.10(-1.89%) |
Jan 15, 2003 | 5.356 | 5.360 | 5.067 | 5.147 | 959,264 | -0.22(-4.16%) |
Jan 14, 2003 | 5.290 | 5.422 | 5.250 | 5.370 | 335,824 | +0.07(+1.39%) |
Jan 13, 2003 | 5.324 | 5.495 | 5.184 | 5.297 | 688,398 | -0.01(-0.28%) |
Jan 10, 2003 | 5.214 | 5.542 | 5.182 | 5.312 | 1,048,735 | +0.05(+0.93%) |
Jan 09, 2003 | 5.062 | 5.346 | 5.062 | 5.263 | 489,028 | +0.15(+2.87%) |
Jan 08, 2003 | 5.140 | 5.177 | 5.055 | 5.116 | 377,087 | -0.02(-0.38%) |
Jan 07, 2003 | 5.152 | 5.265 | 5.008 | 5.135 | 518,035 | +0.02(+0.43%) |
Jan 06, 2003 | 4.895 | 5.228 | 4.886 | 5.113 | 660,617 | +0.20(+4.03%) |
Jan 03, 2003 | 4.979 | 5.055 | 4.888 | 4.915 | 543,365 | -0.10(-1.95%) |