Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 4.825 | 4.901 | 4.770 | 4.770 | 107,426 | -0.05(-1.02%) |
Mar 28, 2003 | 4.896 | 4.945 | 4.819 | 4.819 | 59,864 | -0.08(-1.67%) |
Mar 27, 2003 | 4.928 | 4.945 | 4.847 | 4.901 | 44,623 | -0.01(-0.22%) |
Mar 26, 2003 | 4.988 | 5.010 | 4.890 | 4.912 | 141,398 | -0.02(-0.44%) |
Mar 25, 2003 | 4.955 | 5.010 | 4.928 | 4.934 | 98,244 | -0.05(-0.98%) |
Mar 24, 2003 | 5.010 | 5.037 | 4.934 | 4.983 | 86,675 | -0.03(-0.54%) |
Mar 21, 2003 | 4.928 | 5.010 | 4.901 | 5.010 | 151,866 | +0.08(+1.66%) |
Mar 20, 2003 | 4.983 | 5.048 | 4.906 | 4.928 | 75,290 | -0.05(-1.09%) |
Mar 19, 2003 | 5.021 | 5.037 | 4.906 | 4.983 | 111,649 | +0.00(+0.00%) |
Mar 18, 2003 | 5.010 | 5.021 | 4.939 | 4.983 | 169,311 | +0.03(+0.55%) |
Mar 17, 2003 | 4.912 | 4.983 | 4.852 | 4.955 | 92,551 | +0.09(+1.79%) |
Mar 14, 2003 | 4.955 | 4.966 | 4.868 | 4.868 | 119,362 | -0.03(-0.67%) |
Mar 13, 2003 | 4.852 | 4.928 | 4.852 | 4.901 | 60,783 | +0.08(+1.58%) |
Mar 12, 2003 | 4.890 | 4.901 | 4.819 | 4.825 | 69,964 | -0.05(-1.01%) |
Mar 11, 2003 | 4.825 | 4.901 | 4.825 | 4.874 | 102,835 | +0.05(+1.02%) |
Mar 10, 2003 | 4.901 | 4.945 | 4.792 | 4.825 | 129,829 | -0.09(-1.88%) |
Mar 07, 2003 | 4.890 | 4.994 | 4.836 | 4.917 | 165,822 | +0.04(+0.89%) |
Mar 06, 2003 | 4.896 | 4.896 | 4.798 | 4.874 | 54,723 | -0.02(-0.33%) |
Mar 05, 2003 | 4.901 | 4.901 | 4.792 | 4.890 | 99,162 | -0.01(-0.22%) |
Mar 04, 2003 | 4.825 | 4.939 | 4.819 | 4.901 | 148,193 | +0.02(+0.45%) |
Mar 03, 2003 | 4.966 | 4.994 | 4.830 | 4.879 | 243,867 | -0.10(-2.08%) |
Feb 28, 2003 | 5.010 | 5.010 | 4.934 | 4.983 | 58,028 | +0.00(+0.00%) |
Feb 27, 2003 | 5.015 | 5.015 | 4.966 | 4.983 | 68,495 | +0.02(+0.44%) |
Feb 26, 2003 | 5.010 | 5.059 | 4.961 | 4.961 | 60,232 | -0.11(-2.25%) |
Feb 25, 2003 | 5.119 | 5.119 | 5.070 | 5.075 | 151,866 | -0.03(-0.64%) |
Feb 24, 2003 | 5.162 | 5.239 | 5.108 | 5.108 | 131,666 | +0.00(+0.00%) |
Feb 21, 2003 | 5.108 | 5.173 | 5.048 | 5.108 | 73,821 | +0.02(+0.32%) |
Feb 20, 2003 | 5.037 | 5.146 | 4.983 | 5.092 | 80,615 | +0.08(+1.63%) |
Feb 19, 2003 | 5.010 | 5.037 | 4.955 | 5.010 | 160,864 | +0.02(+0.33%) |
Feb 18, 2003 | 5.064 | 5.103 | 4.988 | 4.994 | 161,782 | -0.13(-2.45%) |
Feb 14, 2003 | 5.037 | 5.141 | 5.010 | 5.119 | 99,713 | +0.08(+1.62%) |
Feb 13, 2003 | 5.092 | 5.152 | 5.010 | 5.037 | 114,588 | -0.08(-1.60%) |
Feb 12, 2003 | 5.070 | 5.201 | 5.059 | 5.119 | 135,338 | +0.05(+0.97%) |
Feb 11, 2003 | 5.103 | 5.201 | 4.988 | 5.070 | 180,513 | -0.05(-0.96%) |
Feb 10, 2003 | 5.228 | 5.228 | 5.037 | 5.119 | 146,173 | -0.05(-1.05%) |
Feb 07, 2003 | 5.309 | 5.326 | 5.173 | 5.173 | 82,819 | -0.14(-2.56%) |
Feb 06, 2003 | 5.429 | 5.429 | 5.206 | 5.309 | 63,170 | -0.09(-1.71%) |
Feb 05, 2003 | 5.304 | 5.429 | 5.304 | 5.402 | 53,988 | +0.15(+2.90%) |
Feb 04, 2003 | 5.337 | 5.342 | 5.184 | 5.250 | 70,699 | -0.11(-2.13%) |
Feb 03, 2003 | 5.435 | 5.435 | 5.364 | 5.364 | 52,886 | -0.04(-0.71%) |
Jan 31, 2003 | 5.369 | 5.418 | 5.348 | 5.402 | 52,152 | +0.03(+0.61%) |
Jan 30, 2003 | 5.391 | 5.446 | 5.282 | 5.369 | 94,939 | +0.04(+0.82%) |
Jan 29, 2003 | 5.402 | 5.456 | 5.309 | 5.326 | 106,691 | -0.05(-1.01%) |
Jan 28, 2003 | 5.446 | 5.446 | 5.309 | 5.380 | 170,045 | -0.06(-1.10%) |
Jan 27, 2003 | 5.424 | 5.440 | 5.364 | 5.440 | 113,853 | +0.05(+0.91%) |
Jan 24, 2003 | 5.554 | 5.554 | 5.391 | 5.391 | 78,779 | -0.14(-2.56%) |
Jan 23, 2003 | 5.456 | 5.554 | 5.397 | 5.533 | 181,982 | +0.06(+1.09%) |
Jan 22, 2003 | 5.446 | 5.554 | 5.446 | 5.473 | 123,769 | -0.02(-0.40%) |
Jan 21, 2003 | 5.663 | 5.718 | 5.467 | 5.495 | 175,371 | -0.13(-2.32%) |
Jan 17, 2003 | 5.756 | 5.816 | 5.462 | 5.625 | 159,395 | -0.13(-2.27%) |
Jan 16, 2003 | 6.099 | 6.099 | 5.718 | 5.756 | 109,079 | -0.34(-5.62%) |
Jan 15, 2003 | 5.702 | 6.115 | 5.691 | 6.099 | 287,939 | +0.39(+6.77%) |
Jan 14, 2003 | 5.718 | 5.767 | 5.691 | 5.712 | 112,200 | -0.01(-0.10%) |
Jan 13, 2003 | 5.609 | 5.718 | 5.527 | 5.718 | 87,961 | +0.11(+2.04%) |
Jan 10, 2003 | 5.609 | 5.745 | 5.544 | 5.604 | 139,195 | -0.04(-0.68%) |
Jan 09, 2003 | 5.642 | 5.772 | 5.604 | 5.642 | 159,027 | +0.05(+0.97%) |
Jan 08, 2003 | 5.685 | 5.729 | 5.576 | 5.587 | 109,446 | -0.09(-1.63%) |
Jan 07, 2003 | 5.620 | 5.854 | 5.620 | 5.680 | 142,317 | +0.11(+2.05%) |
Jan 06, 2003 | 5.386 | 5.565 | 5.369 | 5.565 | 111,466 | +0.23(+4.39%) |
Jan 03, 2003 | 5.358 | 5.413 | 5.315 | 5.331 | 129,095 | -0.03(-0.51%) |