Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 4.924 | 4.941 | 4.825 | 4.871 | 214,052 | -0.07(-1.49%) |
Mar 28, 2003 | 4.972 | 5.017 | 4.909 | 4.945 | 280,974 | -0.06(-1.26%) |
Mar 27, 2003 | 4.846 | 5.015 | 4.709 | 5.008 | 510,689 | +0.12(+2.46%) |
Mar 26, 2003 | 4.835 | 5.082 | 4.808 | 4.888 | 697,689 | +0.11(+2.20%) |
Mar 25, 2003 | 4.831 | 4.869 | 4.720 | 4.783 | 498,824 | -0.05(-0.96%) |
Mar 24, 2003 | 5.046 | 5.046 | 4.802 | 4.829 | 389,661 | -0.24(-4.70%) |
Mar 21, 2003 | 4.711 | 5.095 | 4.711 | 5.067 | 570,016 | +0.36(+7.61%) |
Mar 20, 2003 | 4.677 | 4.724 | 4.644 | 4.709 | 213,815 | +0.02(+0.45%) |
Mar 19, 2003 | 4.635 | 4.688 | 4.587 | 4.688 | 162,556 | +0.05(+1.14%) |
Mar 18, 2003 | 4.618 | 4.637 | 4.547 | 4.635 | 262,226 | +0.03(+0.59%) |
Mar 17, 2003 | 4.446 | 4.608 | 4.414 | 4.608 | 327,012 | +0.16(+3.65%) |
Mar 14, 2003 | 4.404 | 4.467 | 4.361 | 4.446 | 297,823 | +0.05(+1.25%) |
Mar 13, 2003 | 4.283 | 4.393 | 4.283 | 4.391 | 197,204 | +0.11(+2.51%) |
Mar 12, 2003 | 4.224 | 4.286 | 4.178 | 4.283 | 274,329 | +0.05(+1.19%) |
Mar 11, 2003 | 4.214 | 4.267 | 4.212 | 4.233 | 168,964 | +0.02(+0.45%) |
Mar 10, 2003 | 4.309 | 4.330 | 4.172 | 4.214 | 235,648 | -0.10(-2.34%) |
Mar 07, 2003 | 4.246 | 4.361 | 4.246 | 4.315 | 371,151 | -0.06(-1.35%) |
Mar 06, 2003 | 4.492 | 4.496 | 4.267 | 4.374 | 272,668 | -0.11(-2.54%) |
Mar 05, 2003 | 4.562 | 4.610 | 4.414 | 4.488 | 351,692 | -0.09(-1.93%) |
Mar 04, 2003 | 4.616 | 4.661 | 4.540 | 4.576 | 185,575 | -0.04(-0.91%) |
Mar 03, 2003 | 4.635 | 4.739 | 4.593 | 4.618 | 223,782 | -0.03(-0.59%) |
Feb 28, 2003 | 4.684 | 4.720 | 4.635 | 4.646 | 241,818 | -0.04(-0.81%) |
Feb 27, 2003 | 4.677 | 4.745 | 4.599 | 4.684 | 202,899 | +0.00(+0.05%) |
Feb 26, 2003 | 4.720 | 4.749 | 4.646 | 4.682 | 156,386 | -0.04(-0.80%) |
Feb 25, 2003 | 4.635 | 4.720 | 4.530 | 4.720 | 306,366 | +0.06(+1.36%) |
Feb 24, 2003 | 4.741 | 4.741 | 4.602 | 4.656 | 339,826 | -0.08(-1.73%) |
Feb 21, 2003 | 4.709 | 4.802 | 4.648 | 4.739 | 577,610 | +0.02(+0.49%) |
Feb 20, 2003 | 4.846 | 4.863 | 4.688 | 4.715 | 513,300 | -0.15(-3.12%) |
Feb 19, 2003 | 4.941 | 4.949 | 4.867 | 4.867 | 288,805 | -0.08(-1.70%) |
Feb 18, 2003 | 4.857 | 4.968 | 4.850 | 4.951 | 770,780 | +0.11(+2.17%) |
Feb 14, 2003 | 4.804 | 4.909 | 4.688 | 4.846 | 3,455,935 | +0.02(+0.44%) |
Feb 13, 2003 | 4.867 | 4.871 | 4.798 | 4.825 | 263,176 | -0.04(-0.74%) |
Feb 12, 2003 | 4.772 | 4.924 | 4.772 | 4.861 | 660,669 | +0.14(+2.99%) |
Feb 11, 2003 | 5.034 | 5.034 | 4.720 | 4.720 | 470,347 | -0.31(-6.24%) |
Feb 10, 2003 | 5.015 | 5.065 | 4.991 | 5.034 | 238,733 | -0.01(-0.17%) |
Feb 07, 2003 | 5.166 | 5.166 | 5.042 | 5.042 | 445,192 | -0.12(-2.41%) |
Feb 06, 2003 | 5.120 | 5.189 | 5.120 | 5.166 | 181,541 | +0.04(+0.78%) |
Feb 05, 2003 | 5.215 | 5.215 | 5.118 | 5.126 | 164,455 | -0.10(-1.90%) |
Feb 04, 2003 | 5.257 | 5.257 | 5.187 | 5.225 | 183,677 | -0.04(-0.80%) |
Feb 03, 2003 | 5.341 | 5.362 | 5.261 | 5.267 | 128,858 | -0.07(-1.38%) |
Jan 31, 2003 | 5.120 | 5.415 | 5.120 | 5.341 | 266,972 | +0.20(+3.98%) |
Jan 30, 2003 | 5.269 | 5.291 | 5.120 | 5.137 | 194,830 | -0.19(-3.48%) |
Jan 29, 2003 | 5.278 | 5.331 | 5.166 | 5.322 | 268,396 | +0.02(+0.44%) |
Jan 28, 2003 | 5.278 | 5.312 | 5.223 | 5.299 | 241,818 | +0.02(+0.40%) |
Jan 27, 2003 | 5.478 | 5.480 | 5.269 | 5.278 | 412,680 | -0.22(-4.06%) |
Jan 24, 2003 | 5.573 | 5.579 | 5.468 | 5.501 | 273,617 | -0.07(-1.29%) |
Jan 23, 2003 | 5.508 | 5.630 | 5.482 | 5.573 | 241,343 | +0.06(+1.15%) |
Jan 22, 2003 | 5.518 | 5.558 | 5.487 | 5.510 | 229,240 | -0.01(-0.11%) |
Jan 21, 2003 | 5.615 | 5.615 | 5.516 | 5.516 | 154,013 | -0.09(-1.58%) |
Jan 17, 2003 | 5.661 | 5.668 | 5.571 | 5.604 | 341,962 | -0.06(-1.08%) |
Jan 16, 2003 | 5.630 | 5.744 | 5.541 | 5.666 | 734,709 | +0.03(+0.49%) |
Jan 15, 2003 | 5.120 | 5.655 | 5.088 | 5.638 | 1,401,074 | +0.60(+11.97%) |
Jan 14, 2003 | 5.097 | 5.116 | 5.019 | 5.036 | 398,205 | -0.06(-1.24%) |
Jan 13, 2003 | 5.202 | 5.204 | 5.044 | 5.099 | 627,208 | -0.10(-1.95%) |
Jan 10, 2003 | 5.394 | 5.394 | 5.200 | 5.200 | 319,418 | -0.18(-3.40%) |
Jan 09, 2003 | 5.362 | 5.508 | 5.345 | 5.383 | 381,118 | +0.03(+0.59%) |
Jan 08, 2003 | 5.562 | 5.562 | 5.310 | 5.352 | 176,083 | -0.21(-3.79%) |
Jan 07, 2003 | 5.647 | 5.647 | 5.531 | 5.562 | 345,759 | -0.13(-2.22%) |
Jan 06, 2003 | 5.436 | 5.689 | 5.436 | 5.689 | 261,040 | +0.24(+4.33%) |
Jan 03, 2003 | 5.288 | 5.455 | 5.288 | 5.453 | 211,442 | +0.08(+1.49%) |