Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 4.940 | 4.970 | 4.930 | 4.930 | 581,900 | +0.02(+0.41%) |
Mar 28, 2003 | 4.900 | 4.950 | 4.900 | 4.910 | 519,100 | +0.01(+0.20%) |
Mar 27, 2003 | 4.860 | 4.940 | 4.860 | 4.900 | 551,400 | +0.01(+0.20%) |
Mar 26, 2003 | 4.880 | 4.910 | 4.870 | 4.890 | 552,100 | +0.05(+1.03%) |
Mar 25, 2003 | 4.830 | 4.880 | 4.800 | 4.840 | 676,900 | +0.05(+1.04%) |
Mar 24, 2003 | 4.790 | 4.870 | 4.750 | 4.790 | 806,100 | +0.01(+0.21%) |
Mar 21, 2003 | 4.790 | 4.790 | 4.750 | 4.780 | 510,900 | -0.02(-0.42%) |
Mar 20, 2003 | 4.730 | 4.820 | 4.720 | 4.800 | 978,100 | +0.02(+0.42%) |
Mar 19, 2003 | 4.880 | 4.890 | 4.750 | 4.780 | 1,417,100 | -0.13(-2.65%) |
Mar 18, 2003 | 4.940 | 4.950 | 4.880 | 4.910 | 701,700 | -0.04(-0.81%) |
Mar 17, 2003 | 4.980 | 4.990 | 4.880 | 4.950 | 842,300 | -0.02(-0.40%) |
Mar 14, 2003 | 4.880 | 4.970 | 4.870 | 4.970 | 559,800 | +0.09(+1.84%) |
Mar 13, 2003 | 4.950 | 4.980 | 4.870 | 4.880 | 841,900 | -0.11(-2.20%) |
Mar 12, 2003 | 5.020 | 5.030 | 4.970 | 4.990 | 768,400 | -0.06(-1.19%) |
Mar 11, 2003 | 5.050 | 5.060 | 5.010 | 5.050 | 476,000 | +0.00(+0.00%) |
Mar 10, 2003 | 5.050 | 5.080 | 5.040 | 5.050 | 577,400 | +0.00(+0.00%) |
Mar 07, 2003 | 5.020 | 5.060 | 5.020 | 5.050 | 404,300 | +0.02(+0.40%) |
Mar 06, 2003 | 5.040 | 5.060 | 5.010 | 5.030 | 635,100 | -0.01(-0.20%) |
Mar 05, 2003 | 5.060 | 5.090 | 5.020 | 5.040 | 899,700 | -0.01(-0.20%) |
Mar 04, 2003 | 5.000 | 5.050 | 4.980 | 5.050 | 756,600 | +0.05(+1.00%) |
Mar 03, 2003 | 4.940 | 5.000 | 4.930 | 5.000 | 731,000 | +0.08(+1.63%) |
Feb 28, 2003 | 4.850 | 4.920 | 4.840 | 4.920 | 527,100 | +0.06(+1.23%) |
Feb 27, 2003 | 4.880 | 4.880 | 4.850 | 4.860 | 523,100 | -0.02(-0.41%) |
Feb 26, 2003 | 4.900 | 4.910 | 4.860 | 4.880 | 841,400 | -0.03(-0.61%) |
Feb 25, 2003 | 4.910 | 4.950 | 4.900 | 4.910 | 1,278,000 | +0.00(+0.00%) |
Feb 24, 2003 | 4.910 | 4.920 | 4.890 | 4.910 | 1,185,300 | +0.01(+0.20%) |
Feb 21, 2003 | 4.880 | 4.910 | 4.880 | 4.900 | 559,700 | +0.02(+0.41%) |
Feb 20, 2003 | 4.890 | 4.910 | 4.880 | 4.880 | 654,400 | +0.00(+0.00%) |
Feb 19, 2003 | 4.900 | 4.900 | 4.870 | 4.880 | 765,200 | -0.02(-0.41%) |
Feb 18, 2003 | 4.890 | 4.920 | 4.880 | 4.900 | 1,009,200 | +0.03(+0.62%) |
Feb 14, 2003 | 4.870 | 4.890 | 4.840 | 4.870 | 509,100 | +0.00(+0.00%) |
Feb 13, 2003 | 4.920 | 4.930 | 4.870 | 4.870 | 971,600 | -0.05(-1.02%) |
Feb 12, 2003 | 4.970 | 4.990 | 4.910 | 4.920 | 702,400 | -0.06(-1.20%) |
Feb 11, 2003 | 4.990 | 5.000 | 4.960 | 4.980 | 710,300 | +0.00(+0.00%) |
Feb 10, 2003 | 4.970 | 4.990 | 4.960 | 4.980 | 749,700 | +0.03(+0.61%) |
Feb 07, 2003 | 4.930 | 4.950 | 4.910 | 4.950 | 518,900 | +0.03(+0.61%) |
Feb 06, 2003 | 4.970 | 4.970 | 4.900 | 4.920 | 635,400 | -0.02(-0.40%) |
Feb 05, 2003 | 4.970 | 4.980 | 4.920 | 4.940 | 602,900 | -0.02(-0.40%) |
Feb 04, 2003 | 4.960 | 4.970 | 4.920 | 4.960 | 546,300 | +0.03(+0.61%) |
Feb 03, 2003 | 4.970 | 4.970 | 4.930 | 4.930 | 616,700 | -0.03(-0.60%) |
Jan 31, 2003 | 4.950 | 4.980 | 4.940 | 4.960 | 815,700 | +0.02(+0.40%) |
Jan 30, 2003 | 4.910 | 4.940 | 4.860 | 4.940 | 783,100 | +0.03(+0.61%) |
Jan 29, 2003 | 4.910 | 4.940 | 4.890 | 4.910 | 809,600 | -0.04(-0.81%) |
Jan 28, 2003 | 5.000 | 5.000 | 4.910 | 4.950 | 1,000,600 | -0.05(-1.00%) |
Jan 27, 2003 | 4.950 | 5.000 | 4.940 | 5.000 | 1,449,800 | +0.06(+1.21%) |
Jan 24, 2003 | 4.930 | 4.950 | 4.910 | 4.940 | 876,600 | +0.02(+0.41%) |
Jan 23, 2003 | 4.840 | 4.920 | 4.810 | 4.920 | 788,900 | +0.11(+2.29%) |
Jan 22, 2003 | 4.950 | 4.970 | 4.790 | 4.810 | 1,384,800 | -0.10(-2.04%) |
Jan 21, 2003 | 4.940 | 4.950 | 4.880 | 4.910 | 847,100 | -0.04(-0.81%) |
Jan 17, 2003 | 4.930 | 4.950 | 4.910 | 4.950 | 859,300 | +0.06(+1.23%) |
Jan 16, 2003 | 4.860 | 4.900 | 4.860 | 4.890 | 780,200 | +0.04(+0.82%) |
Jan 15, 2003 | 4.830 | 4.860 | 4.830 | 4.850 | 779,100 | +0.03(+0.62%) |
Jan 14, 2003 | 4.820 | 4.840 | 4.800 | 4.820 | 648,200 | +0.02(+0.42%) |
Jan 13, 2003 | 4.790 | 4.830 | 4.770 | 4.800 | 1,031,000 | +0.01(+0.21%) |
Jan 10, 2003 | 4.750 | 4.790 | 4.740 | 4.790 | 452,500 | +0.06(+1.27%) |
Jan 09, 2003 | 4.750 | 4.760 | 4.710 | 4.730 | 606,600 | -0.02(-0.42%) |
Jan 08, 2003 | 4.730 | 4.780 | 4.730 | 4.750 | 877,200 | +0.02(+0.42%) |
Jan 07, 2003 | 4.700 | 4.750 | 4.700 | 4.730 | 591,300 | +0.03(+0.64%) |
Jan 06, 2003 | 4.620 | 4.720 | 4.620 | 4.700 | 761,100 | +0.10(+2.17%) |
Jan 03, 2003 | 4.590 | 4.640 | 4.570 | 4.600 | 631,400 | +0.03(+0.66%) |