Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 5.177 | 5.238 | 5.143 | 5.195 | 1,690,834 | -0.01(-0.17%) |
Mar 28, 2003 | 5.134 | 5.204 | 5.134 | 5.204 | 1,080,757 | +0.06(+1.19%) |
Mar 27, 2003 | 5.113 | 5.204 | 5.090 | 5.143 | 1,701,160 | +0.01(+0.24%) |
Mar 26, 2003 | 5.149 | 5.169 | 5.125 | 5.130 | 1,156,479 | -0.02(-0.30%) |
Mar 25, 2003 | 5.108 | 5.181 | 5.062 | 5.146 | 2,212,283 | +0.03(+0.51%) |
Mar 24, 2003 | 5.195 | 5.195 | 5.069 | 5.120 | 1,312,225 | -0.10(-1.87%) |
Mar 21, 2003 | 5.134 | 5.217 | 5.055 | 5.217 | 1,989,850 | +0.14(+2.78%) |
Mar 20, 2003 | 5.026 | 5.090 | 4.986 | 5.076 | 2,136,991 | +0.05(+0.97%) |
Mar 19, 2003 | 4.986 | 5.027 | 4.959 | 5.027 | 2,097,409 | +0.03(+0.66%) |
Mar 18, 2003 | 5.005 | 5.052 | 4.972 | 4.994 | 1,760,533 | -0.02(-0.31%) |
Mar 17, 2003 | 4.898 | 5.024 | 4.883 | 5.010 | 1,868,523 | +0.11(+2.31%) |
Mar 14, 2003 | 4.935 | 4.935 | 4.872 | 4.897 | 2,278,970 | -0.04(-0.74%) |
Mar 13, 2003 | 4.801 | 4.933 | 4.794 | 4.933 | 2,285,423 | +0.15(+3.17%) |
Mar 12, 2003 | 4.768 | 4.799 | 4.733 | 4.782 | 2,214,434 | -0.01(-0.25%) |
Mar 11, 2003 | 4.872 | 4.885 | 4.792 | 4.794 | 1,848,301 | -0.05(-1.04%) |
Mar 10, 2003 | 4.942 | 4.942 | 4.815 | 4.844 | 1,871,104 | -0.11(-2.15%) |
Mar 07, 2003 | 4.879 | 4.951 | 4.874 | 4.951 | 2,542,705 | +0.05(+1.03%) |
Mar 06, 2003 | 4.937 | 4.937 | 4.864 | 4.900 | 3,280,133 | -0.03(-0.64%) |
Mar 05, 2003 | 4.907 | 4.958 | 4.904 | 4.932 | 1,693,846 | +0.02(+0.39%) |
Mar 04, 2003 | 4.968 | 4.972 | 4.912 | 4.912 | 2,397,285 | -0.03(-0.60%) |
Mar 03, 2003 | 5.012 | 5.055 | 4.925 | 4.942 | 1,320,400 | -0.05(-0.91%) |
Feb 28, 2003 | 4.998 | 5.031 | 4.968 | 4.987 | 1,409,889 | +0.01(+0.14%) |
Feb 27, 2003 | 4.937 | 4.980 | 4.925 | 4.980 | 2,719,963 | +0.05(+1.06%) |
Feb 26, 2003 | 5.027 | 5.027 | 4.921 | 4.928 | 1,746,335 | -0.10(-2.01%) |
Feb 25, 2003 | 5.001 | 5.029 | 4.951 | 5.029 | 3,259,051 | +0.03(+0.56%) |
Feb 24, 2003 | 5.104 | 5.106 | 5.000 | 5.001 | 1,993,292 | -0.10(-1.91%) |
Feb 21, 2003 | 5.061 | 5.111 | 5.012 | 5.099 | 1,727,405 | +0.04(+0.72%) |
Feb 20, 2003 | 5.134 | 5.143 | 5.033 | 5.062 | 1,995,013 | -0.06(-1.22%) |
Feb 19, 2003 | 5.183 | 5.183 | 5.104 | 5.125 | 1,301,469 | -0.05(-0.94%) |
Feb 18, 2003 | 5.115 | 5.181 | 5.115 | 5.174 | 1,725,684 | +0.07(+1.47%) |
Feb 14, 2003 | 5.068 | 5.129 | 5.012 | 5.099 | 2,422,239 | +0.02(+0.48%) |
Feb 13, 2003 | 5.115 | 5.132 | 5.008 | 5.075 | 2,292,307 | -0.03(-0.68%) |
Feb 12, 2003 | 5.169 | 5.174 | 5.108 | 5.109 | 1,556,170 | -0.05(-0.98%) |
Feb 11, 2003 | 5.195 | 5.200 | 5.125 | 5.160 | 4,938,270 | -0.02(-0.40%) |
Feb 10, 2003 | 5.160 | 5.186 | 5.080 | 5.181 | 3,503,427 | +0.08(+1.57%) |
Feb 07, 2003 | 5.160 | 5.186 | 5.101 | 5.101 | 2,491,507 | -0.03(-0.65%) |
Feb 06, 2003 | 5.108 | 5.186 | 5.066 | 5.134 | 2,410,192 | +0.04(+0.79%) |
Feb 05, 2003 | 5.160 | 5.198 | 5.088 | 5.094 | 2,308,226 | -0.05(-0.95%) |
Feb 04, 2003 | 5.120 | 5.146 | 5.029 | 5.143 | 2,382,227 | -0.02(-0.41%) |
Feb 03, 2003 | 5.148 | 5.195 | 5.116 | 5.163 | 1,821,196 | +0.02(+0.34%) |
Jan 31, 2003 | 5.057 | 5.172 | 5.057 | 5.146 | 2,439,879 | +0.09(+1.79%) |
Jan 30, 2003 | 5.125 | 5.146 | 5.045 | 5.055 | 1,742,463 | -0.09(-1.83%) |
Jan 29, 2003 | 5.095 | 5.169 | 5.055 | 5.149 | 2,646,823 | +0.05(+1.06%) |
Jan 28, 2003 | 5.132 | 5.132 | 5.064 | 5.095 | 2,829,674 | +0.01(+0.14%) |
Jan 27, 2003 | 5.068 | 5.120 | 5.038 | 5.088 | 1,839,266 | +0.02(+0.45%) |
Jan 24, 2003 | 5.101 | 5.134 | 5.057 | 5.066 | 2,471,716 | -0.03(-0.65%) |
Jan 23, 2003 | 5.081 | 5.139 | 5.073 | 5.099 | 2,425,250 | +0.10(+2.09%) |
Jan 22, 2003 | 5.055 | 5.094 | 4.986 | 4.994 | 6,007,841 | +0.03(+0.70%) |
Jan 21, 2003 | 5.020 | 5.022 | 4.928 | 4.959 | 1,753,219 | -0.05(-0.91%) |
Jan 17, 2003 | 5.012 | 5.038 | 4.972 | 5.005 | 1,368,156 | -0.02(-0.31%) |
Jan 16, 2003 | 5.029 | 5.068 | 4.984 | 5.020 | 1,483,029 | +0.00(+0.00%) |
Jan 15, 2003 | 5.052 | 5.073 | 5.020 | 5.020 | 1,978,233 | -0.03(-0.66%) |
Jan 14, 2003 | 5.055 | 5.071 | 5.038 | 5.054 | 1,502,820 | +0.01(+0.17%) |
Jan 13, 2003 | 5.069 | 5.073 | 5.017 | 5.045 | 1,411,180 | +0.00(+0.03%) |
Jan 10, 2003 | 5.094 | 5.094 | 5.003 | 5.043 | 3,278,412 | -0.06(-1.20%) |
Jan 09, 2003 | 5.040 | 5.106 | 5.040 | 5.104 | 1,495,937 | +0.06(+1.24%) |
Jan 08, 2003 | 5.160 | 5.162 | 5.012 | 5.041 | 3,356,285 | -0.13(-2.46%) |
Jan 07, 2003 | 5.195 | 5.221 | 5.160 | 5.169 | 2,858,500 | -0.03(-0.60%) |
Jan 06, 2003 | 5.116 | 5.205 | 5.116 | 5.200 | 2,851,616 | +0.09(+1.77%) |
Jan 03, 2003 | 5.143 | 5.172 | 5.090 | 5.109 | 2,011,362 | -0.03(-0.64%) |