Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 4.825 | 4.901 | 4.770 | 4.770 | 107,427 | -0.05(-1.02%) |
Mar 28, 2003 | 4.896 | 4.945 | 4.819 | 4.819 | 59,865 | -0.08(-1.67%) |
Mar 27, 2003 | 4.928 | 4.945 | 4.847 | 4.901 | 44,623 | -0.01(-0.22%) |
Mar 26, 2003 | 4.988 | 5.010 | 4.890 | 4.912 | 141,400 | -0.02(-0.44%) |
Mar 25, 2003 | 4.955 | 5.010 | 4.928 | 4.934 | 98,245 | -0.05(-0.98%) |
Mar 24, 2003 | 5.010 | 5.037 | 4.934 | 4.983 | 86,676 | -0.03(-0.54%) |
Mar 21, 2003 | 4.928 | 5.010 | 4.901 | 5.010 | 151,867 | +0.08(+1.66%) |
Mar 20, 2003 | 4.983 | 5.048 | 4.906 | 4.928 | 75,291 | -0.05(-1.09%) |
Mar 19, 2003 | 5.021 | 5.037 | 4.906 | 4.983 | 111,651 | +0.00(+0.00%) |
Mar 18, 2003 | 5.010 | 5.021 | 4.939 | 4.983 | 169,313 | +0.03(+0.55%) |
Mar 17, 2003 | 4.912 | 4.983 | 4.852 | 4.955 | 92,553 | +0.09(+1.79%) |
Mar 14, 2003 | 4.955 | 4.966 | 4.868 | 4.868 | 119,364 | -0.03(-0.67%) |
Mar 13, 2003 | 4.852 | 4.928 | 4.852 | 4.901 | 60,783 | +0.08(+1.58%) |
Mar 12, 2003 | 4.890 | 4.901 | 4.819 | 4.825 | 69,965 | -0.05(-1.01%) |
Mar 11, 2003 | 4.825 | 4.901 | 4.825 | 4.874 | 102,836 | +0.05(+1.02%) |
Mar 10, 2003 | 4.901 | 4.945 | 4.792 | 4.825 | 129,831 | -0.09(-1.88%) |
Mar 07, 2003 | 4.890 | 4.994 | 4.836 | 4.917 | 165,824 | +0.04(+0.89%) |
Mar 06, 2003 | 4.896 | 4.896 | 4.798 | 4.874 | 54,723 | -0.02(-0.33%) |
Mar 05, 2003 | 4.901 | 4.901 | 4.792 | 4.890 | 99,164 | -0.01(-0.22%) |
Mar 04, 2003 | 4.825 | 4.939 | 4.819 | 4.901 | 148,195 | +0.02(+0.45%) |
Mar 03, 2003 | 4.966 | 4.994 | 4.830 | 4.879 | 243,870 | -0.10(-2.08%) |
Feb 28, 2003 | 5.010 | 5.010 | 4.934 | 4.983 | 58,029 | +0.00(+0.00%) |
Feb 27, 2003 | 5.015 | 5.015 | 4.966 | 4.983 | 68,496 | +0.02(+0.44%) |
Feb 26, 2003 | 5.010 | 5.059 | 4.961 | 4.961 | 60,232 | -0.11(-2.25%) |
Feb 25, 2003 | 5.119 | 5.119 | 5.070 | 5.075 | 151,867 | -0.03(-0.64%) |
Feb 24, 2003 | 5.162 | 5.239 | 5.108 | 5.108 | 131,667 | +0.00(+0.00%) |
Feb 21, 2003 | 5.108 | 5.173 | 5.048 | 5.108 | 73,822 | +0.02(+0.32%) |
Feb 20, 2003 | 5.037 | 5.146 | 4.983 | 5.092 | 80,616 | +0.08(+1.63%) |
Feb 19, 2003 | 5.010 | 5.037 | 4.955 | 5.010 | 160,866 | +0.02(+0.33%) |
Feb 18, 2003 | 5.064 | 5.102 | 4.988 | 4.994 | 161,784 | -0.13(-2.45%) |
Feb 14, 2003 | 5.037 | 5.141 | 5.010 | 5.119 | 99,714 | +0.08(+1.62%) |
Feb 13, 2003 | 5.092 | 5.151 | 5.010 | 5.037 | 114,589 | -0.08(-1.60%) |
Feb 12, 2003 | 5.070 | 5.200 | 5.059 | 5.119 | 135,340 | +0.05(+0.97%) |
Feb 11, 2003 | 5.102 | 5.200 | 4.988 | 5.070 | 180,515 | -0.05(-0.96%) |
Feb 10, 2003 | 5.228 | 5.228 | 5.037 | 5.119 | 146,175 | -0.05(-1.05%) |
Feb 07, 2003 | 5.309 | 5.326 | 5.173 | 5.173 | 82,820 | -0.14(-2.56%) |
Feb 06, 2003 | 5.429 | 5.429 | 5.206 | 5.309 | 63,171 | -0.09(-1.71%) |
Feb 05, 2003 | 5.304 | 5.429 | 5.304 | 5.402 | 53,989 | +0.15(+2.90%) |
Feb 04, 2003 | 5.337 | 5.342 | 5.184 | 5.249 | 70,700 | -0.11(-2.13%) |
Feb 03, 2003 | 5.435 | 5.435 | 5.364 | 5.364 | 52,887 | -0.04(-0.71%) |
Jan 31, 2003 | 5.369 | 5.418 | 5.348 | 5.402 | 52,152 | +0.03(+0.61%) |
Jan 30, 2003 | 5.391 | 5.446 | 5.282 | 5.369 | 94,940 | +0.04(+0.82%) |
Jan 29, 2003 | 5.402 | 5.456 | 5.309 | 5.326 | 106,693 | -0.05(-1.01%) |
Jan 28, 2003 | 5.446 | 5.446 | 5.309 | 5.380 | 170,047 | -0.06(-1.10%) |
Jan 27, 2003 | 5.424 | 5.440 | 5.364 | 5.440 | 113,855 | +0.05(+0.91%) |
Jan 24, 2003 | 5.554 | 5.554 | 5.391 | 5.391 | 78,780 | -0.14(-2.56%) |
Jan 23, 2003 | 5.456 | 5.554 | 5.397 | 5.533 | 181,984 | +0.06(+1.09%) |
Jan 22, 2003 | 5.446 | 5.554 | 5.446 | 5.473 | 123,771 | -0.02(-0.40%) |
Jan 21, 2003 | 5.663 | 5.718 | 5.467 | 5.495 | 175,373 | -0.13(-2.32%) |
Jan 17, 2003 | 5.756 | 5.816 | 5.462 | 5.625 | 159,397 | -0.13(-2.27%) |
Jan 16, 2003 | 6.099 | 6.099 | 5.718 | 5.756 | 109,080 | -0.34(-5.62%) |
Jan 15, 2003 | 5.701 | 6.115 | 5.691 | 6.099 | 287,943 | +0.39(+6.77%) |
Jan 14, 2003 | 5.718 | 5.767 | 5.691 | 5.712 | 112,202 | -0.01(-0.10%) |
Jan 13, 2003 | 5.609 | 5.718 | 5.527 | 5.718 | 87,962 | +0.11(+2.04%) |
Jan 10, 2003 | 5.609 | 5.745 | 5.544 | 5.603 | 139,196 | -0.04(-0.68%) |
Jan 09, 2003 | 5.642 | 5.772 | 5.603 | 5.642 | 159,029 | +0.05(+0.97%) |
Jan 08, 2003 | 5.685 | 5.729 | 5.576 | 5.587 | 109,447 | -0.09(-1.63%) |
Jan 07, 2003 | 5.620 | 5.854 | 5.620 | 5.680 | 142,318 | +0.11(+2.05%) |
Jan 06, 2003 | 5.386 | 5.565 | 5.369 | 5.565 | 111,467 | +0.23(+4.39%) |
Jan 03, 2003 | 5.358 | 5.413 | 5.315 | 5.331 | 129,096 | -0.03(-0.51%) |