Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 5.333 | 5.431 | 5.329 | 5.431 | 7,950 | +0.07(+1.24%) |
Mar 28, 2003 | 5.271 | 5.436 | 5.227 | 5.364 | 44,850 | +0.04(+0.75%) |
Mar 27, 2003 | 5.200 | 5.324 | 5.200 | 5.324 | 39,150 | +0.08(+1.53%) |
Mar 26, 2003 | 5.218 | 5.280 | 5.204 | 5.244 | 66,600 | +0.02(+0.43%) |
Mar 25, 2003 | 5.236 | 5.255 | 5.222 | 5.222 | 63,000 | -0.01(-0.17%) |
Mar 24, 2003 | 5.240 | 5.244 | 5.120 | 5.231 | 10,050 | -0.00(-0.08%) |
Mar 21, 2003 | 5.178 | 5.240 | 5.111 | 5.236 | 28,050 | +0.15(+2.88%) |
Mar 20, 2003 | 5.156 | 5.191 | 5.089 | 5.089 | 48,600 | -0.07(-1.29%) |
Mar 19, 2003 | 5.262 | 5.262 | 5.133 | 5.156 | 47,100 | +0.04(+0.87%) |
Mar 18, 2003 | 5.089 | 5.156 | 5.089 | 5.111 | 289,050 | +0.00(+0.00%) |
Mar 17, 2003 | 5.076 | 5.111 | 5.072 | 5.111 | 61,200 | +0.02(+0.44%) |
Mar 14, 2003 | 5.031 | 5.133 | 5.027 | 5.089 | 3,900,000 | +0.02(+0.44%) |
Mar 13, 2003 | 5.031 | 5.133 | 5.022 | 5.067 | 62,100 | -0.00(-0.09%) |
Mar 12, 2003 | 5.111 | 5.111 | 5.031 | 5.071 | 72,600 | -0.06(-1.13%) |
Mar 11, 2003 | 4.982 | 5.164 | 4.982 | 5.129 | 68,250 | +0.06(+1.14%) |
Mar 10, 2003 | 5.116 | 5.178 | 5.027 | 5.071 | 85,950 | -0.05(-0.95%) |
Mar 07, 2003 | 5.031 | 5.169 | 5.022 | 5.120 | 4,950 | -0.05(-0.95%) |
Mar 06, 2003 | 5.204 | 5.333 | 5.076 | 5.169 | 101,550 | -0.03(-0.50%) |
Mar 05, 2003 | 5.133 | 5.200 | 5.071 | 5.195 | 115,200 | -0.00(-0.09%) |
Mar 04, 2003 | 5.178 | 5.222 | 5.133 | 5.200 | 6,000 | +0.08(+1.65%) |
Mar 03, 2003 | 5.182 | 5.222 | 5.116 | 5.116 | 3,450 | -0.09(-1.71%) |
Feb 28, 2003 | 5.253 | 5.258 | 5.200 | 5.204 | 29,550 | +0.00(+0.00%) |
Feb 27, 2003 | 5.142 | 5.284 | 5.116 | 5.204 | 15,600 | +0.07(+1.39%) |
Feb 26, 2003 | 5.124 | 5.133 | 5.116 | 5.133 | 4,500 | -0.01(-0.17%) |
Feb 25, 2003 | 5.156 | 5.187 | 5.111 | 5.142 | 97,500 | -0.05(-1.03%) |
Feb 24, 2003 | 5.182 | 5.196 | 5.124 | 5.196 | 112,500 | +0.01(+0.26%) |
Feb 21, 2003 | 5.111 | 5.187 | 5.111 | 5.182 | 31,350 | +0.07(+1.39%) |
Feb 20, 2003 | 5.147 | 5.227 | 5.111 | 5.111 | 6,900 | -0.00(-0.09%) |
Feb 19, 2003 | 5.196 | 5.196 | 5.089 | 5.116 | 6,900 | -0.11(-2.04%) |
Feb 18, 2003 | 5.116 | 5.222 | 5.116 | 5.222 | 2,100 | +0.08(+1.64%) |
Feb 14, 2003 | 5.222 | 5.222 | 5.111 | 5.138 | 91,350 | -0.07(-1.28%) |
Feb 13, 2003 | 5.511 | 5.511 | 5.178 | 5.204 | 97,650 | -0.37(-6.69%) |
Feb 12, 2003 | 5.556 | 5.729 | 5.556 | 5.578 | 16,950 | -0.03(-0.48%) |
Feb 11, 2003 | 5.676 | 5.676 | 5.556 | 5.604 | 47,550 | -0.17(-3.00%) |
Feb 10, 2003 | 5.809 | 5.818 | 5.778 | 5.778 | 18,150 | +0.01(+0.15%) |
Feb 07, 2003 | 5.716 | 5.800 | 5.716 | 5.769 | 11,250 | -0.03(-0.54%) |
Feb 06, 2003 | 5.711 | 5.831 | 5.711 | 5.800 | 19,350 | +0.07(+1.16%) |
Feb 05, 2003 | 5.862 | 5.907 | 5.733 | 5.733 | 78,300 | -0.09(-1.53%) |
Feb 04, 2003 | 5.876 | 5.916 | 5.822 | 5.823 | 5,100 | -0.10(-1.64%) |
Feb 03, 2003 | 5.769 | 5.969 | 5.769 | 5.920 | 226,800 | +0.12(+2.15%) |
Jan 31, 2003 | 5.733 | 5.818 | 5.733 | 5.796 | 51,450 | +0.01(+0.23%) |
Jan 30, 2003 | 5.849 | 5.800 | 5.711 | 5.782 | 17,400 | -0.07(-1.14%) |
Jan 29, 2003 | 5.738 | 5.853 | 5.733 | 5.849 | 6,600 | +0.05(+0.84%) |
Jan 28, 2003 | 5.711 | 5.849 | 5.676 | 5.800 | 16,200 | -0.02(-0.31%) |
Jan 27, 2003 | 5.858 | 5.858 | 5.778 | 5.818 | 4,800 | -0.01(-0.23%) |
Jan 24, 2003 | 5.791 | 5.831 | 5.778 | 5.831 | 2,700 | +0.05(+0.85%) |
Jan 23, 2003 | 5.733 | 5.884 | 5.733 | 5.782 | 12,300 | -0.04(-0.69%) |
Jan 22, 2003 | 5.676 | 5.924 | 5.676 | 5.822 | 160,800 | -0.18(-2.96%) |
Jan 21, 2003 | 5.778 | 6.044 | 5.778 | 6.000 | 25,950 | +0.18(+3.05%) |
Jan 17, 2003 | 5.671 | 5.822 | 5.671 | 5.822 | 39,000 | +0.06(+1.09%) |
Jan 16, 2003 | 5.676 | 5.778 | 5.622 | 5.760 | 99,900 | -0.03(-0.47%) |
Jan 15, 2003 | 5.778 | 5.827 | 5.676 | 5.787 | 70,800 | -0.10(-1.66%) |
Jan 14, 2003 | 5.809 | 5.933 | 5.809 | 5.884 | 24,450 | -0.00(-0.08%) |
Jan 13, 2003 | 5.791 | 5.933 | 5.738 | 5.889 | 79,950 | +0.09(+1.54%) |
Jan 10, 2003 | 5.711 | 5.809 | 5.711 | 5.800 | 95,400 | +0.01(+0.22%) |
Jan 09, 2003 | 5.733 | 5.844 | 5.733 | 5.787 | 197,400 | -0.01(-0.23%) |
Jan 08, 2003 | 5.800 | 5.849 | 5.778 | 5.800 | 32,550 | -0.06(-0.99%) |
Jan 07, 2003 | 5.880 | 5.880 | 5.644 | 5.858 | 42,450 | -0.02(-0.38%) |
Jan 06, 2003 | 5.764 | 5.884 | 5.676 | 5.880 | 17,700 | +0.09(+1.61%) |
Jan 03, 2003 | 5.729 | 5.818 | 5.622 | 5.787 | 13,800 | -0.01(-0.15%) |