Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 4.952 | 5.090 | 4.772 | 4.987 | 115,692 | +0.05(+1.04%) |
Mar 28, 2003 | 4.764 | 5.013 | 4.764 | 4.935 | 191,888 | +0.10(+2.13%) |
Mar 27, 2003 | 4.704 | 4.901 | 4.678 | 4.832 | 36,362 | +0.09(+1.99%) |
Mar 26, 2003 | 4.952 | 5.021 | 4.721 | 4.738 | 54,770 | -0.27(-5.33%) |
Mar 25, 2003 | 4.772 | 5.107 | 4.721 | 5.005 | 82,604 | +0.15(+3.02%) |
Mar 24, 2003 | 4.918 | 4.918 | 4.772 | 4.858 | 40,770 | -0.07(-1.39%) |
Mar 21, 2003 | 4.935 | 5.021 | 4.738 | 4.927 | 474,541 | +0.06(+1.23%) |
Mar 20, 2003 | 4.601 | 4.978 | 4.472 | 4.867 | 269,675 | +0.25(+5.39%) |
Mar 19, 2003 | 4.978 | 4.978 | 4.549 | 4.618 | 162,266 | -0.33(-6.60%) |
Mar 18, 2003 | 5.133 | 5.210 | 4.892 | 4.944 | 312,473 | -0.20(-3.84%) |
Mar 17, 2003 | 5.416 | 5.502 | 5.107 | 5.141 | 191,343 | -0.37(-6.70%) |
Mar 14, 2003 | 5.914 | 5.922 | 5.493 | 5.510 | 134,333 | -0.23(-4.04%) |
Mar 13, 2003 | 5.854 | 5.879 | 5.631 | 5.742 | 119,886 | -0.09(-1.47%) |
Mar 12, 2003 | 5.956 | 6.008 | 5.768 | 5.828 | 139,859 | -0.09(-1.45%) |
Mar 11, 2003 | 6.017 | 6.137 | 5.802 | 5.914 | 77,361 | +0.07(+1.17%) |
Mar 10, 2003 | 6.017 | 6.154 | 5.828 | 5.845 | 102,876 | -0.17(-2.85%) |
Mar 07, 2003 | 6.128 | 6.180 | 6.008 | 6.017 | 507,858 | -0.06(-0.99%) |
Mar 06, 2003 | 6.223 | 6.223 | 6.008 | 6.077 | 56,040 | -0.06(-0.98%) |
Mar 05, 2003 | 6.111 | 6.257 | 6.008 | 6.137 | 175,227 | +0.00(+0.00%) |
Mar 04, 2003 | 6.137 | 6.317 | 6.008 | 6.137 | 113,595 | -0.04(-0.69%) |
Mar 03, 2003 | 6.111 | 6.317 | 6.008 | 6.180 | 106,604 | +0.06(+0.98%) |
Feb 28, 2003 | 6.394 | 6.540 | 5.759 | 6.120 | 256,550 | -1.55(-20.25%) |
Feb 27, 2003 | 7.716 | 7.742 | 7.622 | 7.673 | 30,758 | +0.05(+0.68%) |
Feb 26, 2003 | 7.562 | 7.768 | 7.510 | 7.622 | 20,621 | -0.10(-1.33%) |
Feb 25, 2003 | 7.442 | 7.742 | 7.296 | 7.725 | 30,641 | +0.11(+1.47%) |
Feb 24, 2003 | 7.579 | 7.742 | 7.330 | 7.613 | 34,136 | -0.15(-1.99%) |
Feb 21, 2003 | 7.733 | 7.828 | 7.527 | 7.768 | 15,262 | +0.17(+2.26%) |
Feb 20, 2003 | 7.579 | 7.888 | 7.433 | 7.596 | 28,078 | -0.04(-0.56%) |
Feb 19, 2003 | 7.725 | 7.725 | 7.390 | 7.639 | 35,534 | -0.09(-1.11%) |
Feb 18, 2003 | 7.278 | 7.742 | 7.278 | 7.725 | 49,515 | +0.34(+4.65%) |
Feb 14, 2003 | 7.381 | 7.733 | 7.167 | 7.381 | 65,710 | +0.11(+1.53%) |
Feb 13, 2003 | 7.725 | 7.759 | 7.081 | 7.270 | 87,031 | -0.32(-4.19%) |
Feb 12, 2003 | 7.493 | 7.759 | 7.424 | 7.587 | 49,981 | +0.05(+0.68%) |
Feb 11, 2003 | 7.562 | 7.793 | 7.356 | 7.536 | 56,273 | -0.27(-3.52%) |
Feb 10, 2003 | 7.459 | 7.811 | 7.442 | 7.811 | 37,049 | +0.36(+4.84%) |
Feb 07, 2003 | 7.733 | 7.733 | 7.450 | 7.450 | 57,787 | -0.31(-3.98%) |
Feb 06, 2003 | 7.828 | 7.896 | 7.725 | 7.759 | 32,389 | -0.14(-1.74%) |
Feb 05, 2003 | 7.948 | 7.982 | 7.845 | 7.896 | 68,157 | +0.00(+0.00%) |
Feb 04, 2003 | 7.802 | 7.982 | 7.725 | 7.896 | 72,351 | +0.08(+0.99%) |
Feb 03, 2003 | 8.042 | 8.060 | 7.811 | 7.819 | 12,116 | +0.01(+0.11%) |
Jan 31, 2003 | 7.896 | 8.068 | 7.811 | 7.811 | 192,704 | -0.13(-1.62%) |
Jan 30, 2003 | 8.042 | 8.068 | 7.879 | 7.939 | 37,399 | -0.10(-1.28%) |
Jan 29, 2003 | 8.051 | 8.154 | 7.982 | 8.042 | 25,398 | -0.06(-0.74%) |
Jan 28, 2003 | 8.068 | 8.266 | 7.819 | 8.102 | 48,350 | +0.01(+0.11%) |
Jan 27, 2003 | 7.982 | 8.154 | 7.982 | 8.094 | 27,495 | +0.11(+1.40%) |
Jan 24, 2003 | 8.085 | 8.231 | 7.742 | 7.982 | 66,409 | -0.13(-1.59%) |
Jan 23, 2003 | 8.154 | 8.257 | 8.111 | 8.111 | 32,622 | +0.02(+0.21%) |
Jan 22, 2003 | 8.154 | 8.205 | 8.085 | 8.094 | 72,351 | -0.07(-0.84%) |
Jan 21, 2003 | 8.411 | 8.463 | 8.163 | 8.163 | 25,165 | -0.24(-2.86%) |
Jan 17, 2003 | 8.411 | 8.489 | 8.369 | 8.403 | 20,039 | -0.10(-1.21%) |
Jan 16, 2003 | 8.308 | 8.583 | 8.308 | 8.506 | 30,408 | +0.20(+2.38%) |
Jan 15, 2003 | 8.205 | 8.308 | 8.171 | 8.308 | 33,670 | +0.02(+0.21%) |
Jan 14, 2003 | 8.231 | 8.369 | 8.231 | 8.291 | 26,796 | +0.02(+0.21%) |
Jan 13, 2003 | 8.497 | 8.566 | 8.274 | 8.274 | 25,748 | -0.12(-1.43%) |
Jan 10, 2003 | 8.583 | 8.583 | 8.377 | 8.394 | 26,680 | -0.09(-1.11%) |
Jan 09, 2003 | 8.506 | 8.626 | 8.463 | 8.489 | 59,768 | -0.05(-0.60%) |
Jan 08, 2003 | 8.497 | 8.643 | 8.411 | 8.540 | 41,010 | +0.07(+0.81%) |
Jan 07, 2003 | 8.583 | 8.592 | 8.454 | 8.472 | 56,506 | -0.08(-0.90%) |
Jan 06, 2003 | 8.497 | 8.626 | 8.497 | 8.549 | 63,263 | +0.01(+0.10%) |
Jan 03, 2003 | 8.772 | 8.798 | 8.454 | 8.540 | 52,545 | -0.15(-1.78%) |