Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 5.555 | 5.612 | 5.505 | 5.593 | 175,940 | +0.08(+1.53%) |
Mar 28, 2003 | 5.509 | 5.543 | 5.497 | 5.509 | 145,920 | +0.03(+0.56%) |
Mar 27, 2003 | 5.478 | 5.528 | 5.463 | 5.478 | 128,431 | -0.04(-0.69%) |
Mar 26, 2003 | 5.555 | 5.555 | 5.497 | 5.516 | 207,786 | -0.05(-0.96%) |
Mar 25, 2003 | 5.501 | 5.574 | 5.497 | 5.570 | 311,941 | +0.07(+1.25%) |
Mar 24, 2003 | 5.543 | 5.555 | 5.501 | 5.501 | 244,332 | -0.05(-0.97%) |
Mar 21, 2003 | 5.574 | 5.608 | 5.524 | 5.555 | 292,624 | -0.04(-0.68%) |
Mar 20, 2003 | 5.593 | 5.612 | 5.574 | 5.593 | 193,429 | -0.01(-0.14%) |
Mar 19, 2003 | 5.593 | 5.612 | 5.566 | 5.601 | 167,325 | +0.02(+0.41%) |
Mar 18, 2003 | 5.585 | 5.605 | 5.555 | 5.578 | 170,980 | +0.01(+0.21%) |
Mar 17, 2003 | 5.559 | 5.628 | 5.539 | 5.566 | 208,048 | -0.03(-0.48%) |
Mar 14, 2003 | 5.628 | 5.631 | 5.562 | 5.593 | 204,915 | -0.04(-0.68%) |
Mar 13, 2003 | 5.681 | 5.681 | 5.605 | 5.631 | 299,933 | -0.04(-0.68%) |
Mar 12, 2003 | 5.677 | 5.689 | 5.620 | 5.670 | 241,722 | -0.06(-1.00%) |
Mar 11, 2003 | 5.689 | 5.727 | 5.654 | 5.727 | 253,729 | +0.07(+1.29%) |
Mar 10, 2003 | 5.662 | 5.704 | 5.639 | 5.654 | 246,420 | +0.02(+0.41%) |
Mar 07, 2003 | 5.635 | 5.727 | 5.631 | 5.631 | 209,614 | -0.07(-1.14%) |
Mar 06, 2003 | 5.689 | 5.719 | 5.620 | 5.696 | 199,955 | +0.03(+0.47%) |
Mar 05, 2003 | 5.670 | 5.704 | 5.616 | 5.670 | 211,702 | +0.02(+0.34%) |
Mar 04, 2003 | 5.578 | 5.666 | 5.570 | 5.651 | 142,788 | +0.06(+1.03%) |
Mar 03, 2003 | 5.612 | 5.658 | 5.566 | 5.593 | 262,083 | +0.02(+0.34%) |
Feb 28, 2003 | 5.651 | 5.651 | 5.562 | 5.574 | 214,573 | -0.03(-0.55%) |
Feb 27, 2003 | 5.574 | 5.631 | 5.555 | 5.605 | 174,373 | +0.05(+0.90%) |
Feb 26, 2003 | 5.516 | 5.612 | 5.516 | 5.555 | 185,337 | +0.02(+0.42%) |
Feb 25, 2003 | 5.574 | 5.612 | 5.478 | 5.532 | 219,533 | -0.04(-0.76%) |
Feb 24, 2003 | 5.555 | 5.585 | 5.501 | 5.574 | 240,155 | +0.05(+0.83%) |
Feb 21, 2003 | 5.666 | 5.673 | 5.528 | 5.528 | 182,205 | -0.12(-2.17%) |
Feb 20, 2003 | 5.585 | 5.666 | 5.578 | 5.651 | 236,762 | +0.02(+0.41%) |
Feb 19, 2003 | 5.570 | 5.658 | 5.555 | 5.628 | 274,873 | +0.05(+0.96%) |
Feb 18, 2003 | 5.585 | 5.612 | 5.555 | 5.574 | 229,714 | +0.00(+0.00%) |
Feb 14, 2003 | 5.536 | 5.631 | 5.536 | 5.574 | 168,631 | +0.01(+0.21%) |
Feb 13, 2003 | 5.532 | 5.597 | 5.524 | 5.562 | 141,744 | +0.07(+1.18%) |
Feb 12, 2003 | 5.651 | 5.654 | 5.486 | 5.497 | 294,190 | -0.13(-2.38%) |
Feb 11, 2003 | 5.616 | 5.666 | 5.593 | 5.631 | 234,673 | +0.03(+0.55%) |
Feb 10, 2003 | 5.620 | 5.651 | 5.264 | 5.601 | 220,316 | -0.02(-0.34%) |
Feb 07, 2003 | 5.585 | 5.639 | 5.524 | 5.620 | 375,112 | +0.06(+1.10%) |
Feb 06, 2003 | 5.536 | 5.593 | 5.536 | 5.559 | 163,932 | +0.02(+0.42%) |
Feb 05, 2003 | 5.536 | 5.585 | 5.520 | 5.536 | 152,707 | +0.02(+0.28%) |
Feb 04, 2003 | 5.551 | 5.589 | 5.497 | 5.520 | 323,427 | +0.01(+0.14%) |
Feb 03, 2003 | 5.536 | 5.570 | 5.467 | 5.513 | 291,319 | +0.00(+0.07%) |
Jan 31, 2003 | 5.582 | 5.582 | 5.482 | 5.509 | 269,392 | -0.03(-0.62%) |
Jan 30, 2003 | 5.555 | 5.570 | 5.493 | 5.543 | 175,679 | +0.02(+0.42%) |
Jan 29, 2003 | 5.536 | 5.570 | 5.467 | 5.520 | 159,494 | -0.02(-0.28%) |
Jan 28, 2003 | 5.467 | 5.547 | 5.459 | 5.536 | 260,777 | +0.08(+1.40%) |
Jan 27, 2003 | 5.401 | 5.516 | 5.382 | 5.459 | 196,301 | -0.08(-1.38%) |
Jan 24, 2003 | 5.455 | 5.536 | 5.413 | 5.536 | 176,462 | +0.08(+1.47%) |
Jan 23, 2003 | 5.455 | 5.459 | 5.379 | 5.455 | 228,148 | +0.01(+0.14%) |
Jan 22, 2003 | 5.436 | 5.459 | 5.382 | 5.447 | 173,590 | +0.05(+0.85%) |
Jan 21, 2003 | 5.401 | 5.455 | 5.367 | 5.401 | 188,992 | -0.03(-0.63%) |
Jan 17, 2003 | 5.401 | 5.451 | 5.363 | 5.436 | 162,888 | +0.03(+0.64%) |
Jan 16, 2003 | 5.336 | 5.424 | 5.336 | 5.401 | 164,976 | +0.04(+0.71%) |
Jan 15, 2003 | 5.409 | 5.409 | 5.333 | 5.363 | 111,463 | -0.04(-0.71%) |
Jan 14, 2003 | 5.344 | 5.440 | 5.333 | 5.401 | 297,062 | +0.02(+0.36%) |
Jan 13, 2003 | 5.382 | 5.401 | 5.325 | 5.382 | 137,567 | +0.01(+0.14%) |
Jan 10, 2003 | 5.321 | 5.379 | 5.302 | 5.375 | 173,851 | +0.05(+0.94%) |
Jan 09, 2003 | 5.340 | 5.359 | 5.237 | 5.325 | 298,889 | -0.01(-0.22%) |
Jan 08, 2003 | 5.333 | 5.363 | 5.267 | 5.336 | 177,245 | -0.01(-0.14%) |
Jan 07, 2003 | 5.333 | 5.375 | 5.321 | 5.344 | 108,592 | +0.01(+0.22%) |
Jan 06, 2003 | 5.344 | 5.401 | 5.306 | 5.333 | 259,733 | -0.01(-0.14%) |
Jan 03, 2003 | 5.325 | 5.359 | 5.279 | 5.340 | 119,816 | +0.04(+0.72%) |