Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 5.275 | 5.340 | 5.238 | 5.272 | 808,786 | -0.03(-0.61%) |
Mar 28, 2003 | 5.225 | 5.323 | 5.184 | 5.305 | 1,233,049 | +0.07(+1.27%) |
Mar 27, 2003 | 5.275 | 5.299 | 5.210 | 5.238 | 795,907 | -0.04(-0.70%) |
Mar 26, 2003 | 5.293 | 5.340 | 5.257 | 5.275 | 656,816 | -0.04(-0.67%) |
Mar 25, 2003 | 5.181 | 5.316 | 5.172 | 5.310 | 669,327 | +0.13(+2.49%) |
Mar 24, 2003 | 5.245 | 5.245 | 5.149 | 5.181 | 529,133 | -0.09(-1.63%) |
Mar 21, 2003 | 5.332 | 5.339 | 5.231 | 5.267 | 982,833 | -0.07(-1.22%) |
Mar 20, 2003 | 5.306 | 5.342 | 5.274 | 5.332 | 1,114,564 | +0.01(+0.13%) |
Mar 19, 2003 | 5.170 | 5.336 | 5.170 | 5.325 | 908,136 | +0.12(+2.32%) |
Mar 18, 2003 | 5.139 | 5.222 | 5.112 | 5.204 | 761,318 | +0.07(+1.27%) |
Mar 17, 2003 | 5.106 | 5.191 | 5.063 | 5.139 | 1,022,573 | +0.03(+0.64%) |
Mar 14, 2003 | 5.218 | 5.218 | 5.062 | 5.106 | 1,860,061 | -0.11(-2.14%) |
Mar 13, 2003 | 5.223 | 5.237 | 5.159 | 5.218 | 728,202 | +0.01(+0.16%) |
Mar 12, 2003 | 5.286 | 5.286 | 5.150 | 5.210 | 852,206 | -0.09(-1.69%) |
Mar 11, 2003 | 5.327 | 5.366 | 5.282 | 5.299 | 1,560,170 | -0.02(-0.43%) |
Mar 10, 2003 | 5.352 | 5.352 | 5.283 | 5.323 | 1,368,828 | -0.03(-0.58%) |
Mar 07, 2003 | 5.204 | 5.350 | 5.180 | 5.354 | 688,093 | +0.14(+2.60%) |
Mar 06, 2003 | 5.265 | 5.283 | 5.173 | 5.218 | 1,148,417 | -0.06(-1.21%) |
Mar 05, 2003 | 5.218 | 5.295 | 5.218 | 5.282 | 663,072 | +0.03(+0.57%) |
Mar 04, 2003 | 5.225 | 5.283 | 5.225 | 5.252 | 597,206 | -0.01(-0.28%) |
Mar 03, 2003 | 5.271 | 5.388 | 5.245 | 5.267 | 957,443 | -0.00(-0.08%) |
Feb 28, 2003 | 5.227 | 5.340 | 5.222 | 5.271 | 912,184 | +0.05(+0.94%) |
Feb 27, 2003 | 5.138 | 5.240 | 5.138 | 5.222 | 441,557 | +0.09(+1.80%) |
Feb 26, 2003 | 5.123 | 5.149 | 5.116 | 5.130 | 1,349,326 | -0.01(-0.21%) |
Feb 25, 2003 | 5.136 | 5.162 | 5.108 | 5.140 | 1,584,455 | +0.02(+0.34%) |
Feb 24, 2003 | 5.116 | 5.130 | 5.089 | 5.123 | 849,630 | -0.00(-0.03%) |
Feb 21, 2003 | 5.096 | 5.140 | 5.029 | 5.124 | 1,253,287 | +0.04(+0.69%) |
Feb 20, 2003 | 4.962 | 5.090 | 4.953 | 5.089 | 2,648,977 | +0.13(+2.63%) |
Feb 19, 2003 | 4.962 | 4.987 | 4.939 | 4.958 | 1,590,343 | -0.00(-0.03%) |
Feb 18, 2003 | 4.912 | 4.969 | 4.899 | 4.960 | 1,243,720 | +0.06(+1.25%) |
Feb 14, 2003 | 4.884 | 4.904 | 4.855 | 4.899 | 1,909,000 | +0.01(+0.31%) |
Feb 13, 2003 | 4.856 | 4.905 | 4.856 | 4.884 | 2,646,769 | +0.03(+0.64%) |
Feb 12, 2003 | 4.865 | 4.885 | 4.837 | 4.852 | 5,212,219 | -0.04(-0.86%) |
Feb 11, 2003 | 4.987 | 4.994 | 4.885 | 4.894 | 6,440,116 | -0.34(-6.49%) |
Feb 10, 2003 | 5.259 | 5.261 | 5.211 | 5.234 | 622,964 | -0.02(-0.44%) |
Feb 07, 2003 | 5.271 | 5.271 | 5.170 | 5.257 | 578,808 | -0.01(-0.26%) |
Feb 06, 2003 | 5.264 | 5.332 | 5.264 | 5.271 | 677,790 | -0.03(-0.51%) |
Feb 05, 2003 | 5.259 | 5.323 | 5.252 | 5.298 | 598,310 | -0.05(-0.91%) |
Feb 04, 2003 | 5.469 | 5.469 | 5.323 | 5.347 | 474,674 | -0.16(-2.84%) |
Feb 03, 2003 | 5.333 | 5.503 | 5.324 | 5.503 | 544,219 | +0.20(+3.82%) |
Jan 31, 2003 | 5.283 | 5.363 | 5.217 | 5.301 | 464,739 | +0.00(+0.08%) |
Jan 30, 2003 | 5.380 | 5.401 | 5.286 | 5.297 | 283,332 | -0.07(-1.29%) |
Jan 29, 2003 | 5.340 | 5.414 | 5.268 | 5.366 | 611,557 | +0.01(+0.10%) |
Jan 28, 2003 | 5.333 | 5.452 | 5.333 | 5.361 | 486,081 | -0.01(-0.13%) |
Jan 27, 2003 | 5.361 | 5.454 | 5.320 | 5.367 | 1,016,686 | -0.06(-1.15%) |
Jan 24, 2003 | 5.437 | 5.513 | 5.408 | 5.430 | 611,925 | -0.01(-0.12%) |
Jan 23, 2003 | 5.490 | 5.490 | 5.373 | 5.437 | 1,546,187 | -0.05(-0.97%) |
Jan 22, 2003 | 5.585 | 5.589 | 5.483 | 5.490 | 607,877 | -0.08(-1.46%) |
Jan 21, 2003 | 5.619 | 5.668 | 5.560 | 5.571 | 860,669 | -0.21(-3.60%) |
Jan 17, 2003 | 5.850 | 5.850 | 5.740 | 5.779 | 753,591 | -0.09(-1.46%) |
Jan 16, 2003 | 5.776 | 5.979 | 5.768 | 5.865 | 2,167,679 | +0.09(+1.55%) |
Jan 15, 2003 | 5.775 | 5.790 | 5.742 | 5.775 | 916,967 | +0.04(+0.73%) |
Jan 14, 2003 | 5.748 | 5.748 | 5.703 | 5.733 | 434,934 | -0.01(-0.09%) |
Jan 13, 2003 | 5.761 | 5.809 | 5.666 | 5.738 | 610,085 | +0.01(+0.19%) |
Jan 10, 2003 | 5.764 | 5.829 | 5.655 | 5.727 | 426,471 | -0.07(-1.22%) |
Jan 09, 2003 | 5.707 | 5.802 | 5.707 | 5.798 | 590,951 | +0.10(+1.69%) |
Jan 08, 2003 | 5.707 | 5.714 | 5.655 | 5.702 | 340,735 | -0.03(-0.57%) |
Jan 07, 2003 | 5.704 | 5.736 | 5.653 | 5.734 | 1,309,218 | +0.05(+0.81%) |
Jan 06, 2003 | 5.646 | 5.721 | 5.646 | 5.688 | 565,561 | +0.02(+0.38%) |
Jan 03, 2003 | 5.685 | 5.685 | 5.605 | 5.666 | 296,947 | -0.02(-0.31%) |