Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 5.183 | 5.183 | 5.057 | 5.057 | 90,422 | -0.13(-2.42%) |
Mar 28, 2003 | 5.143 | 5.183 | 5.084 | 5.183 | 39,683 | +0.04(+0.77%) |
Mar 27, 2003 | 5.064 | 5.143 | 5.011 | 5.143 | 253,092 | +0.08(+1.56%) |
Mar 26, 2003 | 5.031 | 5.117 | 5.018 | 5.064 | 56,495 | -0.01(-0.26%) |
Mar 25, 2003 | 5.084 | 5.143 | 5.038 | 5.077 | 66,491 | -0.01(-0.13%) |
Mar 24, 2003 | 5.222 | 5.222 | 5.084 | 5.084 | 313,223 | -0.14(-2.65%) |
Mar 21, 2003 | 5.242 | 5.269 | 5.216 | 5.222 | 64,371 | -0.03(-0.50%) |
Mar 20, 2003 | 5.196 | 5.275 | 5.156 | 5.249 | 20,295 | +0.04(+0.76%) |
Mar 19, 2003 | 5.282 | 5.315 | 5.183 | 5.209 | 92,088 | -0.11(-1.99%) |
Mar 18, 2003 | 5.229 | 5.315 | 5.196 | 5.315 | 78,305 | +0.05(+0.88%) |
Mar 17, 2003 | 5.189 | 5.282 | 5.189 | 5.269 | 65,734 | +0.08(+1.53%) |
Mar 14, 2003 | 5.216 | 5.282 | 5.150 | 5.189 | 99,661 | -0.09(-1.75%) |
Mar 13, 2003 | 5.196 | 5.282 | 5.183 | 5.282 | 43,469 | +0.07(+1.39%) |
Mar 12, 2003 | 5.209 | 5.249 | 5.196 | 5.209 | 61,342 | +0.00(+0.00%) |
Mar 11, 2003 | 5.216 | 5.222 | 5.189 | 5.209 | 18,175 | -0.01(-0.13%) |
Mar 10, 2003 | 5.203 | 5.229 | 5.170 | 5.216 | 25,597 | -0.01(-0.25%) |
Mar 07, 2003 | 5.183 | 5.315 | 5.150 | 5.229 | 30,898 | +0.05(+0.89%) |
Mar 06, 2003 | 5.381 | 5.381 | 5.183 | 5.183 | 24,688 | -0.23(-4.27%) |
Mar 05, 2003 | 5.249 | 5.414 | 5.189 | 5.414 | 41,046 | +0.20(+3.93%) |
Mar 04, 2003 | 5.295 | 5.295 | 5.150 | 5.209 | 68,763 | -0.14(-2.59%) |
Mar 03, 2003 | 5.513 | 5.579 | 5.348 | 5.348 | 51,799 | -0.13(-2.41%) |
Feb 28, 2003 | 5.328 | 5.513 | 5.328 | 5.480 | 28,626 | +0.12(+2.22%) |
Feb 27, 2003 | 5.335 | 5.361 | 5.282 | 5.361 | 18,023 | +0.00(+0.00%) |
Feb 26, 2003 | 5.282 | 5.388 | 5.203 | 5.361 | 92,088 | -0.05(-0.98%) |
Feb 25, 2003 | 5.434 | 5.434 | 5.348 | 5.414 | 32,867 | -0.04(-0.73%) |
Feb 24, 2003 | 5.513 | 5.520 | 5.388 | 5.454 | 14,237 | -0.06(-1.08%) |
Feb 21, 2003 | 5.487 | 5.513 | 5.487 | 5.513 | 9,087 | -0.01(-0.24%) |
Feb 20, 2003 | 5.381 | 5.526 | 5.381 | 5.526 | 32,412 | +0.11(+2.07%) |
Feb 19, 2003 | 5.414 | 5.414 | 5.381 | 5.414 | 19,841 | -0.03(-0.61%) |
Feb 18, 2003 | 5.315 | 5.454 | 5.255 | 5.447 | 53,920 | +0.11(+2.10%) |
Feb 14, 2003 | 5.328 | 5.374 | 5.321 | 5.335 | 5,301 | -0.02(-0.37%) |
Feb 13, 2003 | 5.381 | 5.394 | 5.354 | 5.354 | 8,481 | +0.00(+0.00%) |
Feb 12, 2003 | 5.315 | 5.414 | 5.315 | 5.354 | 18,175 | +0.02(+0.37%) |
Feb 11, 2003 | 5.374 | 5.374 | 5.269 | 5.335 | 100,419 | -0.04(-0.74%) |
Feb 10, 2003 | 5.255 | 5.381 | 5.255 | 5.374 | 30,140 | +0.09(+1.75%) |
Feb 07, 2003 | 5.249 | 5.302 | 5.222 | 5.282 | 18,326 | +0.03(+0.63%) |
Feb 06, 2003 | 5.216 | 5.288 | 5.183 | 5.249 | 19,387 | -0.02(-0.38%) |
Feb 05, 2003 | 5.295 | 5.295 | 5.222 | 5.269 | 25,445 | -0.01(-0.25%) |
Feb 04, 2003 | 5.282 | 5.315 | 5.249 | 5.282 | 37,259 | +0.00(+0.00%) |
Feb 03, 2003 | 5.407 | 5.407 | 5.255 | 5.282 | 19,084 | -0.06(-1.11%) |
Jan 31, 2003 | 5.348 | 5.480 | 5.282 | 5.341 | 28,323 | -0.01(-0.25%) |
Jan 30, 2003 | 5.480 | 5.506 | 5.354 | 5.354 | 29,837 | -0.13(-2.29%) |
Jan 29, 2003 | 5.381 | 5.513 | 5.321 | 5.480 | 57,555 | +0.11(+1.97%) |
Jan 28, 2003 | 5.282 | 5.374 | 5.262 | 5.374 | 65,128 | +0.09(+1.62%) |
Jan 27, 2003 | 5.282 | 5.348 | 5.275 | 5.288 | 61,947 | +0.00(+0.00%) |
Jan 24, 2003 | 5.282 | 5.295 | 5.282 | 5.288 | 24,385 | -0.01(-0.12%) |
Jan 23, 2003 | 5.315 | 5.381 | 5.282 | 5.295 | 61,796 | +0.01(+0.25%) |
Jan 22, 2003 | 5.295 | 5.354 | 5.282 | 5.282 | 19,387 | -0.07(-1.23%) |
Jan 21, 2003 | 5.282 | 5.381 | 5.282 | 5.348 | 153,430 | +0.07(+1.25%) |
Jan 17, 2003 | 5.282 | 5.381 | 5.249 | 5.282 | 102,994 | -0.04(-0.74%) |
Jan 16, 2003 | 5.513 | 5.513 | 5.295 | 5.321 | 33,018 | -0.17(-3.12%) |
Jan 15, 2003 | 5.473 | 5.546 | 5.315 | 5.493 | 15,297 | +0.01(+0.24%) |
Jan 14, 2003 | 5.447 | 5.559 | 5.414 | 5.480 | 20,295 | +0.05(+0.97%) |
Jan 13, 2003 | 5.632 | 5.632 | 5.414 | 5.427 | 19,538 | -0.22(-3.97%) |
Jan 10, 2003 | 5.599 | 5.665 | 5.520 | 5.652 | 54,223 | +0.03(+0.47%) |
Jan 09, 2003 | 5.401 | 5.625 | 5.381 | 5.625 | 57,101 | +0.25(+4.67%) |
Jan 08, 2003 | 5.315 | 5.454 | 5.308 | 5.374 | 38,471 | +0.03(+0.49%) |
Jan 07, 2003 | 5.354 | 5.440 | 5.282 | 5.348 | 34,987 | -0.05(-0.86%) |
Jan 06, 2003 | 5.434 | 5.447 | 5.315 | 5.394 | 17,872 | +0.01(+0.25%) |
Jan 03, 2003 | 5.467 | 5.467 | 5.381 | 5.381 | 37,411 | -0.10(-1.81%) |