Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 4.467 | 4.620 | 4.467 | 4.607 | 876,300 | +0.01(+0.24%) |
Mar 28, 2003 | 4.556 | 4.611 | 4.556 | 4.596 | 745,800 | +0.06(+1.27%) |
Mar 27, 2003 | 4.556 | 4.589 | 4.513 | 4.538 | 666,000 | -0.01(-0.15%) |
Mar 26, 2003 | 4.456 | 4.584 | 4.456 | 4.544 | 2,325,300 | +0.07(+1.64%) |
Mar 25, 2003 | 4.413 | 4.478 | 4.378 | 4.471 | 3,383,400 | +0.06(+1.31%) |
Mar 24, 2003 | 4.356 | 4.444 | 4.331 | 4.413 | 1,134,900 | -0.01(-0.20%) |
Mar 21, 2003 | 4.456 | 4.456 | 4.411 | 4.422 | 1,166,700 | +0.00(+0.10%) |
Mar 20, 2003 | 4.431 | 4.453 | 4.407 | 4.418 | 770,100 | -0.02(-0.35%) |
Mar 19, 2003 | 4.420 | 4.456 | 4.404 | 4.433 | 1,192,800 | -0.01(-0.20%) |
Mar 18, 2003 | 4.367 | 4.451 | 4.342 | 4.442 | 949,800 | +0.10(+2.25%) |
Mar 17, 2003 | 4.369 | 4.369 | 4.256 | 4.344 | 1,851,300 | -0.03(-0.61%) |
Mar 14, 2003 | 4.411 | 4.429 | 4.367 | 4.371 | 1,352,400 | -0.01(-0.15%) |
Mar 13, 2003 | 4.396 | 4.418 | 4.322 | 4.378 | 996,900 | -0.02(-0.35%) |
Mar 12, 2003 | 4.442 | 4.451 | 4.289 | 4.393 | 1,253,700 | -0.05(-1.10%) |
Mar 11, 2003 | 4.524 | 4.524 | 4.433 | 4.442 | 645,600 | -0.08(-1.82%) |
Mar 10, 2003 | 4.504 | 4.567 | 4.504 | 4.524 | 315,000 | -0.05(-1.02%) |
Mar 07, 2003 | 4.533 | 4.576 | 4.473 | 4.571 | 698,400 | +0.03(+0.73%) |
Mar 06, 2003 | 4.620 | 4.620 | 4.511 | 4.538 | 900,300 | -0.08(-1.83%) |
Mar 05, 2003 | 4.629 | 4.662 | 4.571 | 4.622 | 324,300 | -0.01(-0.14%) |
Mar 04, 2003 | 4.616 | 4.664 | 4.611 | 4.629 | 742,800 | -0.02(-0.38%) |
Mar 03, 2003 | 4.633 | 4.689 | 4.611 | 4.647 | 1,324,800 | +0.04(+0.77%) |
Feb 28, 2003 | 4.567 | 4.640 | 4.522 | 4.611 | 1,442,400 | +0.05(+1.17%) |
Feb 27, 2003 | 4.529 | 4.569 | 4.489 | 4.558 | 807,600 | +0.05(+1.03%) |
Feb 26, 2003 | 4.522 | 4.553 | 4.469 | 4.511 | 1,435,500 | -0.02(-0.54%) |
Feb 25, 2003 | 4.489 | 4.536 | 4.476 | 4.536 | 609,900 | +0.02(+0.54%) |
Feb 24, 2003 | 4.620 | 4.631 | 4.504 | 4.511 | 1,179,000 | -0.11(-2.40%) |
Feb 21, 2003 | 4.560 | 4.644 | 4.558 | 4.622 | 849,300 | +0.06(+1.36%) |
Feb 20, 2003 | 4.671 | 4.731 | 4.556 | 4.560 | 1,825,500 | -0.11(-2.43%) |
Feb 19, 2003 | 4.589 | 4.689 | 4.589 | 4.673 | 1,248,300 | +0.08(+1.84%) |
Feb 18, 2003 | 4.544 | 4.620 | 4.544 | 4.589 | 1,424,100 | +0.05(+1.18%) |
Feb 14, 2003 | 4.889 | 4.889 | 4.378 | 4.536 | 5,902,200 | -0.49(-9.69%) |
Feb 13, 2003 | 4.933 | 5.031 | 4.822 | 5.022 | 2,260,800 | +0.11(+2.26%) |
Feb 12, 2003 | 5.120 | 5.129 | 4.856 | 4.911 | 2,045,700 | -0.26(-5.11%) |
Feb 11, 2003 | 5.178 | 5.333 | 5.176 | 5.176 | 721,500 | -0.14(-2.55%) |
Feb 10, 2003 | 5.178 | 5.311 | 5.178 | 5.311 | 1,289,100 | +0.11(+2.14%) |
Feb 07, 2003 | 5.218 | 5.220 | 5.160 | 5.200 | 370,800 | -0.00(-0.04%) |
Feb 06, 2003 | 5.222 | 5.238 | 5.180 | 5.202 | 555,300 | -0.02(-0.38%) |
Feb 05, 2003 | 5.191 | 5.267 | 5.178 | 5.222 | 1,144,200 | +0.03(+0.51%) |
Feb 04, 2003 | 5.300 | 5.307 | 5.191 | 5.196 | 684,000 | -0.10(-1.97%) |
Feb 03, 2003 | 5.411 | 5.418 | 5.256 | 5.300 | 965,400 | -0.06(-1.04%) |
Jan 31, 2003 | 5.296 | 5.356 | 5.289 | 5.356 | 925,200 | +0.06(+1.18%) |
Jan 30, 2003 | 5.344 | 5.362 | 5.278 | 5.293 | 933,900 | -0.05(-0.87%) |
Jan 29, 2003 | 5.338 | 5.367 | 5.333 | 5.340 | 930,000 | -0.04(-0.66%) |
Jan 28, 2003 | 5.424 | 5.453 | 5.342 | 5.376 | 1,746,600 | -0.04(-0.82%) |
Jan 27, 2003 | 5.489 | 5.500 | 5.396 | 5.420 | 831,900 | -0.09(-1.69%) |
Jan 24, 2003 | 5.613 | 5.613 | 5.480 | 5.513 | 719,100 | -0.10(-1.74%) |
Jan 23, 2003 | 5.593 | 5.689 | 5.536 | 5.611 | 866,100 | +0.02(+0.32%) |
Jan 22, 2003 | 5.513 | 5.598 | 5.493 | 5.593 | 1,072,200 | +0.04(+0.72%) |
Jan 21, 2003 | 5.589 | 5.622 | 5.524 | 5.553 | 799,800 | -0.04(-0.64%) |
Jan 17, 2003 | 5.533 | 5.609 | 5.524 | 5.589 | 3,057,000 | +0.04(+0.72%) |
Jan 16, 2003 | 5.567 | 5.576 | 5.533 | 5.549 | 1,005,300 | +0.02(+0.28%) |
Jan 15, 2003 | 5.644 | 5.689 | 5.493 | 5.533 | 3,412,200 | -0.13(-2.31%) |
Jan 14, 2003 | 5.687 | 5.711 | 5.616 | 5.664 | 830,400 | -0.02(-0.35%) |
Jan 13, 2003 | 5.669 | 5.733 | 5.602 | 5.684 | 1,345,500 | -0.00(-0.04%) |
Jan 10, 2003 | 5.644 | 5.722 | 5.627 | 5.687 | 814,500 | +0.04(+0.75%) |
Jan 09, 2003 | 5.578 | 5.678 | 5.578 | 5.644 | 1,073,700 | +0.06(+1.07%) |
Jan 08, 2003 | 5.611 | 5.667 | 5.560 | 5.584 | 629,700 | -0.03(-0.48%) |
Jan 07, 2003 | 5.656 | 5.678 | 5.611 | 5.611 | 471,600 | -0.04(-0.79%) |
Jan 06, 2003 | 5.611 | 5.667 | 5.611 | 5.656 | 746,700 | +0.02(+0.28%) |
Jan 03, 2003 | 5.522 | 5.653 | 5.522 | 5.640 | 1,460,700 | +0.06(+1.16%) |