Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 5.155 | 5.195 | 5.118 | 5.135 | 5,834,979 | -0.02(-0.38%) |
Mar 28, 2003 | 5.134 | 5.185 | 5.124 | 5.155 | 5,461,458 | +0.02(+0.30%) |
Mar 27, 2003 | 5.058 | 5.144 | 5.017 | 5.139 | 4,819,944 | +0.05(+0.94%) |
Mar 26, 2003 | 5.152 | 5.170 | 5.079 | 5.091 | 4,897,985 | -0.05(-0.91%) |
Mar 25, 2003 | 5.068 | 5.171 | 5.068 | 5.138 | 5,366,727 | +0.07(+1.35%) |
Mar 24, 2003 | 5.183 | 5.183 | 5.063 | 5.070 | 4,359,546 | -0.11(-2.16%) |
Mar 21, 2003 | 5.139 | 5.195 | 5.113 | 5.182 | 4,559,804 | +0.08(+1.54%) |
Mar 20, 2003 | 5.058 | 5.114 | 5.037 | 5.104 | 5,676,441 | +0.03(+0.58%) |
Mar 19, 2003 | 5.059 | 5.093 | 5.038 | 5.074 | 4,764,480 | +0.02(+0.30%) |
Mar 18, 2003 | 5.053 | 5.073 | 4.981 | 5.059 | 5,152,235 | +0.02(+0.32%) |
Mar 17, 2003 | 4.920 | 5.053 | 4.918 | 5.042 | 7,115,062 | +0.13(+2.57%) |
Mar 14, 2003 | 4.920 | 4.975 | 4.899 | 4.916 | 10,375,641 | +0.02(+0.44%) |
Mar 13, 2003 | 4.961 | 4.992 | 4.864 | 4.895 | 8,279,309 | +0.01(+0.10%) |
Mar 12, 2003 | 4.905 | 4.959 | 4.869 | 4.890 | 8,135,986 | -0.04(-0.72%) |
Mar 11, 2003 | 4.992 | 5.037 | 4.925 | 4.925 | 4,416,973 | -0.03(-0.70%) |
Mar 10, 2003 | 5.020 | 5.028 | 4.925 | 4.960 | 6,045,544 | -0.08(-1.56%) |
Mar 07, 2003 | 5.026 | 5.076 | 4.985 | 5.038 | 5,594,472 | +0.00(+0.04%) |
Mar 06, 2003 | 4.995 | 5.062 | 4.973 | 5.036 | 4,729,631 | +0.03(+0.65%) |
Mar 05, 2003 | 4.933 | 5.011 | 4.929 | 5.004 | 5,105,115 | +0.07(+1.49%) |
Mar 04, 2003 | 5.018 | 5.035 | 4.916 | 4.930 | 6,587,420 | -0.09(-1.75%) |
Mar 03, 2003 | 5.042 | 5.072 | 5.000 | 5.018 | 3,961,974 | +0.01(+0.22%) |
Feb 28, 2003 | 5.060 | 5.067 | 4.982 | 5.007 | 6,503,488 | -0.06(-1.09%) |
Feb 27, 2003 | 5.077 | 5.109 | 5.037 | 5.062 | 4,848,903 | +0.03(+0.57%) |
Feb 26, 2003 | 5.142 | 5.148 | 5.025 | 5.033 | 5,182,176 | -0.11(-2.06%) |
Feb 25, 2003 | 5.185 | 5.215 | 5.093 | 5.139 | 7,968,614 | +0.03(+0.50%) |
Feb 24, 2003 | 5.093 | 5.154 | 5.088 | 5.114 | 5,075,666 | +0.01(+0.18%) |
Feb 21, 2003 | 5.139 | 5.173 | 5.068 | 5.105 | 5,214,570 | +0.02(+0.30%) |
Feb 20, 2003 | 5.026 | 5.122 | 5.026 | 5.089 | 5,799,148 | +0.06(+1.09%) |
Feb 19, 2003 | 4.997 | 5.053 | 4.979 | 5.034 | 4,486,671 | +0.04(+0.75%) |
Feb 18, 2003 | 4.900 | 5.037 | 4.895 | 4.997 | 6,652,700 | +0.10(+2.10%) |
Feb 14, 2003 | 4.877 | 4.951 | 4.838 | 4.894 | 6,544,718 | +0.00(+0.08%) |
Feb 13, 2003 | 4.772 | 4.925 | 4.694 | 4.890 | 7,524,413 | +0.12(+2.50%) |
Feb 12, 2003 | 4.941 | 4.972 | 4.766 | 4.771 | 7,454,715 | -0.17(-3.44%) |
Feb 11, 2003 | 5.099 | 5.113 | 4.940 | 4.941 | 5,300,956 | -0.12(-2.43%) |
Feb 10, 2003 | 5.035 | 5.088 | 5.015 | 5.064 | 3,855,464 | +0.03(+0.57%) |
Feb 07, 2003 | 5.114 | 5.114 | 4.996 | 5.035 | 4,917,128 | -0.06(-1.22%) |
Feb 06, 2003 | 5.106 | 5.157 | 5.089 | 5.098 | 4,133,764 | -0.01(-0.28%) |
Feb 05, 2003 | 5.165 | 5.219 | 5.112 | 5.112 | 5,595,945 | -0.03(-0.54%) |
Feb 04, 2003 | 5.205 | 5.243 | 5.139 | 5.139 | 5,180,703 | -0.09(-1.66%) |
Feb 03, 2003 | 5.195 | 5.293 | 5.195 | 5.226 | 4,513,175 | +0.04(+0.73%) |
Jan 31, 2003 | 5.156 | 5.215 | 5.148 | 5.188 | 5,956,704 | +0.01(+0.14%) |
Jan 30, 2003 | 5.241 | 5.287 | 5.155 | 5.181 | 7,928,857 | -0.05(-0.93%) |
Jan 29, 2003 | 5.129 | 5.257 | 5.100 | 5.230 | 10,689,281 | +0.10(+1.97%) |
Jan 28, 2003 | 5.068 | 5.164 | 5.068 | 5.129 | 10,390,857 | +0.08(+1.49%) |
Jan 27, 2003 | 5.129 | 5.133 | 5.018 | 5.054 | 7,119,970 | -0.16(-3.01%) |
Jan 24, 2003 | 5.256 | 5.287 | 5.197 | 5.211 | 5,396,668 | -0.11(-2.12%) |
Jan 23, 2003 | 5.315 | 5.397 | 5.307 | 5.324 | 5,217,515 | +0.00(+0.08%) |
Jan 22, 2003 | 5.315 | 5.382 | 5.211 | 5.320 | 7,297,159 | -0.04(-0.76%) |
Jan 21, 2003 | 5.457 | 5.486 | 5.360 | 5.360 | 6,047,017 | -0.11(-2.05%) |
Jan 17, 2003 | 5.527 | 5.527 | 5.440 | 5.472 | 4,426,789 | -0.06(-1.00%) |
Jan 16, 2003 | 5.594 | 5.620 | 5.508 | 5.527 | 7,798,787 | -0.06(-1.15%) |
Jan 15, 2003 | 5.601 | 5.603 | 5.457 | 5.592 | 10,111,575 | +0.00(+0.07%) |
Jan 14, 2003 | 5.531 | 5.599 | 5.505 | 5.587 | 10,680,446 | +0.10(+1.82%) |
Jan 13, 2003 | 5.437 | 5.523 | 5.437 | 5.488 | 13,571,921 | +0.05(+0.96%) |
Jan 10, 2003 | 5.475 | 5.501 | 5.415 | 5.436 | 6,228,133 | -0.05(-0.91%) |
Jan 09, 2003 | 5.496 | 5.502 | 5.433 | 5.486 | 5,201,809 | +0.00(+0.06%) |
Jan 08, 2003 | 5.446 | 5.487 | 5.413 | 5.483 | 10,908,191 | +0.04(+0.67%) |
Jan 07, 2003 | 5.623 | 5.623 | 5.421 | 5.446 | 11,604,678 | -0.18(-3.13%) |
Jan 06, 2003 | 5.501 | 5.623 | 5.499 | 5.622 | 17,987,912 | +0.13(+2.34%) |
Jan 03, 2003 | 5.482 | 5.567 | 5.439 | 5.494 | 8,636,633 | +0.01(+0.26%) |