Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 5.223 | 5.223 | 5.191 | 5.196 | 841,750 | -0.05(-1.00%) |
Mar 28, 2003 | 5.244 | 5.252 | 5.233 | 5.248 | 949,225 | -0.00(-0.02%) |
Mar 27, 2003 | 5.296 | 5.296 | 5.228 | 5.249 | 548,354 | -0.07(-1.27%) |
Mar 26, 2003 | 5.303 | 5.340 | 5.272 | 5.317 | 435,780 | +0.01(+0.10%) |
Mar 25, 2003 | 5.266 | 5.326 | 5.244 | 5.312 | 586,793 | +0.05(+0.87%) |
Mar 24, 2003 | 5.252 | 5.272 | 5.226 | 5.266 | 529,134 | -0.01(-0.12%) |
Mar 21, 2003 | 5.229 | 5.277 | 5.214 | 5.272 | 669,164 | +0.06(+1.12%) |
Mar 20, 2003 | 5.226 | 5.226 | 5.182 | 5.214 | 674,263 | -0.02(-0.41%) |
Mar 19, 2003 | 5.249 | 5.249 | 5.211 | 5.235 | 291,827 | -0.01(-0.27%) |
Mar 18, 2003 | 5.220 | 5.284 | 5.207 | 5.249 | 633,862 | +0.02(+0.44%) |
Mar 17, 2003 | 5.207 | 5.240 | 5.188 | 5.226 | 496,970 | +0.01(+0.24%) |
Mar 14, 2003 | 5.229 | 5.245 | 5.201 | 5.214 | 433,427 | +0.00(+0.07%) |
Mar 13, 2003 | 5.201 | 5.217 | 5.186 | 5.210 | 583,655 | +0.03(+0.54%) |
Mar 12, 2003 | 5.201 | 5.217 | 5.178 | 5.182 | 638,569 | -0.01(-0.15%) |
Mar 11, 2003 | 5.224 | 5.252 | 5.178 | 5.189 | 583,263 | -0.01(-0.12%) |
Mar 10, 2003 | 5.212 | 5.225 | 5.180 | 5.196 | 549,530 | -0.01(-0.20%) |
Mar 07, 2003 | 5.239 | 5.249 | 5.124 | 5.206 | 651,905 | -0.02(-0.44%) |
Mar 06, 2003 | 5.220 | 5.245 | 5.184 | 5.229 | 616,604 | +0.01(+0.17%) |
Mar 05, 2003 | 5.205 | 5.233 | 5.188 | 5.220 | 671,125 | +0.02(+0.32%) |
Mar 04, 2003 | 5.205 | 5.205 | 5.169 | 5.203 | 535,410 | +0.02(+0.47%) |
Mar 03, 2003 | 5.163 | 5.188 | 5.131 | 5.179 | 817,039 | +0.11(+2.09%) |
Feb 28, 2003 | 5.099 | 5.114 | 5.062 | 5.073 | 329,483 | -0.02(-0.30%) |
Feb 27, 2003 | 5.090 | 5.131 | 5.066 | 5.089 | 291,435 | +0.03(+0.53%) |
Feb 26, 2003 | 5.110 | 5.112 | 5.048 | 5.062 | 418,914 | -0.05(-0.90%) |
Feb 25, 2003 | 5.105 | 5.149 | 5.049 | 5.108 | 567,181 | +0.02(+0.30%) |
Feb 24, 2003 | 5.163 | 5.194 | 5.093 | 5.093 | 369,884 | -0.06(-1.16%) |
Feb 21, 2003 | 5.131 | 5.211 | 5.114 | 5.152 | 1,112,789 | +0.09(+1.69%) |
Feb 20, 2003 | 5.003 | 5.079 | 5.003 | 5.067 | 461,668 | +0.06(+1.12%) |
Feb 19, 2003 | 5.034 | 5.038 | 4.989 | 5.011 | 431,465 | -0.01(-0.15%) |
Feb 18, 2003 | 5.035 | 5.050 | 4.994 | 5.019 | 399,302 | +0.01(+0.20%) |
Feb 14, 2003 | 4.997 | 5.036 | 4.965 | 5.008 | 670,733 | +0.02(+0.33%) |
Feb 13, 2003 | 4.978 | 5.035 | 4.869 | 4.992 | 913,923 | +0.03(+0.67%) |
Feb 12, 2003 | 5.058 | 5.085 | 4.901 | 4.959 | 911,177 | -0.10(-1.97%) |
Feb 11, 2003 | 5.124 | 5.132 | 5.038 | 5.058 | 627,194 | -0.04(-0.80%) |
Feb 10, 2003 | 5.182 | 5.205 | 5.061 | 5.099 | 1,216,341 | -0.13(-2.51%) |
Feb 07, 2003 | 5.347 | 5.347 | 5.230 | 5.230 | 4,446,845 | -0.07(-1.25%) |
Feb 06, 2003 | 5.298 | 5.358 | 5.284 | 5.296 | 476,573 | +0.00(+0.00%) |
Feb 05, 2003 | 5.328 | 5.367 | 5.296 | 5.296 | 318,892 | -0.02(-0.43%) |
Feb 04, 2003 | 5.360 | 5.373 | 5.316 | 5.319 | 590,323 | -0.03(-0.60%) |
Feb 03, 2003 | 5.282 | 5.383 | 5.260 | 5.351 | 695,836 | +0.09(+1.79%) |
Jan 31, 2003 | 5.206 | 5.265 | 5.196 | 5.257 | 589,147 | +0.06(+1.08%) |
Jan 30, 2003 | 5.260 | 5.300 | 5.198 | 5.201 | 684,461 | -0.05(-0.87%) |
Jan 29, 2003 | 5.291 | 5.291 | 5.240 | 5.247 | 651,121 | -0.06(-1.08%) |
Jan 28, 2003 | 5.328 | 5.365 | 5.298 | 5.304 | 665,242 | -0.02(-0.29%) |
Jan 27, 2003 | 5.481 | 5.483 | 5.296 | 5.319 | 1,081,802 | -0.16(-2.95%) |
Jan 24, 2003 | 5.481 | 5.502 | 5.424 | 5.481 | 900,194 | -0.01(-0.12%) |
Jan 23, 2003 | 5.443 | 5.508 | 5.443 | 5.488 | 657,789 | +0.05(+0.94%) |
Jan 22, 2003 | 5.507 | 5.507 | 5.379 | 5.437 | 685,638 | -0.08(-1.46%) |
Jan 21, 2003 | 5.587 | 5.622 | 5.516 | 5.517 | 1,003,746 | -0.08(-1.48%) |
Jan 17, 2003 | 5.692 | 5.692 | 5.600 | 5.600 | 322,814 | -0.09(-1.66%) |
Jan 16, 2003 | 5.685 | 5.735 | 5.673 | 5.694 | 410,677 | +0.00(+0.00%) |
Jan 15, 2003 | 5.692 | 5.752 | 5.639 | 5.694 | 730,354 | +0.02(+0.31%) |
Jan 14, 2003 | 5.660 | 5.698 | 5.637 | 5.676 | 525,211 | +0.02(+0.29%) |
Jan 13, 2003 | 5.718 | 5.736 | 5.642 | 5.660 | 657,004 | -0.06(-1.00%) |
Jan 10, 2003 | 5.717 | 5.725 | 5.683 | 5.717 | 262,017 | -0.01(-0.22%) |
Jan 09, 2003 | 5.743 | 5.755 | 5.717 | 5.730 | 514,228 | +0.00(+0.04%) |
Jan 08, 2003 | 5.703 | 5.768 | 5.671 | 5.727 | 666,418 | +0.05(+0.88%) |
Jan 07, 2003 | 5.854 | 5.854 | 5.673 | 5.678 | 920,983 | -0.17(-2.98%) |
Jan 06, 2003 | 5.671 | 5.878 | 5.671 | 5.852 | 816,647 | +0.19(+3.42%) |
Jan 03, 2003 | 5.660 | 5.730 | 5.630 | 5.659 | 576,203 | -0.02(-0.36%) |