Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 5.102 | 5.102 | 5.027 | 5.035 | 61,180 | -0.08(-1.63%) |
Mar 28, 2003 | 5.025 | 5.118 | 5.025 | 5.118 | 93,019 | +0.09(+1.88%) |
Mar 27, 2003 | 4.966 | 5.025 | 4.948 | 5.023 | 35,896 | +0.03(+0.55%) |
Mar 26, 2003 | 5.094 | 5.094 | 4.996 | 4.996 | 76,163 | -0.11(-2.23%) |
Mar 25, 2003 | 5.102 | 5.111 | 5.078 | 5.110 | 46,509 | +0.01(+0.16%) |
Mar 24, 2003 | 5.110 | 5.110 | 5.065 | 5.102 | 42,451 | -0.04(-0.72%) |
Mar 21, 2003 | 5.134 | 5.159 | 5.124 | 5.139 | 80,533 | -0.00(-0.03%) |
Mar 20, 2003 | 5.126 | 5.142 | 5.052 | 5.140 | 56,810 | +0.00(+0.00%) |
Mar 19, 2003 | 5.134 | 5.150 | 5.113 | 5.140 | 61,180 | +0.00(+0.00%) |
Mar 18, 2003 | 5.156 | 5.158 | 5.110 | 5.140 | 74,914 | -0.02(-0.43%) |
Mar 17, 2003 | 5.110 | 5.185 | 5.110 | 5.163 | 83,967 | +0.04(+0.72%) |
Mar 14, 2003 | 5.086 | 5.164 | 5.078 | 5.126 | 95,204 | +0.02(+0.47%) |
Mar 13, 2003 | 5.100 | 5.102 | 5.046 | 5.102 | 51,816 | +0.00(+0.03%) |
Mar 12, 2003 | 5.142 | 5.142 | 5.068 | 5.100 | 37,769 | -0.10(-1.85%) |
Mar 11, 2003 | 5.236 | 5.236 | 5.174 | 5.196 | 35,584 | -0.05(-0.89%) |
Mar 10, 2003 | 5.238 | 5.262 | 5.191 | 5.243 | 61,180 | -0.01(-0.21%) |
Mar 07, 2003 | 5.254 | 5.262 | 5.230 | 5.254 | 32,150 | -0.01(-0.27%) |
Mar 06, 2003 | 5.278 | 5.278 | 5.254 | 5.268 | 58,683 | -0.02(-0.33%) |
Mar 05, 2003 | 5.260 | 5.286 | 5.252 | 5.286 | 76,475 | +0.03(+0.58%) |
Mar 04, 2003 | 5.248 | 5.268 | 5.246 | 5.256 | 58,059 | +0.00(+0.03%) |
Mar 03, 2003 | 5.246 | 5.267 | 5.238 | 5.254 | 55,561 | +0.02(+0.34%) |
Feb 28, 2003 | 5.254 | 5.270 | 5.235 | 5.236 | 36,521 | -0.02(-0.37%) |
Feb 27, 2003 | 5.240 | 5.265 | 5.222 | 5.256 | 88,961 | +0.00(+0.03%) |
Feb 26, 2003 | 5.238 | 5.254 | 5.190 | 5.254 | 68,984 | +0.02(+0.46%) |
Feb 25, 2003 | 5.238 | 5.238 | 5.209 | 5.230 | 58,059 | -0.00(-0.09%) |
Feb 24, 2003 | 5.246 | 5.246 | 5.190 | 5.235 | 94,580 | -0.01(-0.27%) |
Feb 21, 2003 | 5.254 | 5.254 | 5.214 | 5.249 | 56,186 | -0.00(-0.09%) |
Feb 20, 2003 | 5.208 | 5.254 | 5.208 | 5.254 | 44,948 | +0.06(+1.11%) |
Feb 19, 2003 | 5.126 | 5.201 | 5.126 | 5.196 | 30,590 | +0.07(+1.31%) |
Feb 18, 2003 | 5.110 | 5.129 | 5.081 | 5.129 | 32,463 | +0.00(+0.09%) |
Feb 14, 2003 | 5.102 | 5.124 | 5.092 | 5.124 | 28,405 | +0.01(+0.22%) |
Feb 13, 2003 | 4.999 | 5.113 | 4.996 | 5.113 | 78,036 | +0.11(+2.24%) |
Feb 12, 2003 | 4.990 | 5.062 | 4.978 | 5.001 | 37,769 | +0.02(+0.39%) |
Feb 11, 2003 | 4.998 | 5.009 | 4.945 | 4.982 | 92,082 | -0.03(-0.51%) |
Feb 10, 2003 | 4.982 | 5.007 | 4.958 | 5.007 | 65,238 | +0.02(+0.32%) |
Feb 07, 2003 | 5.022 | 5.022 | 4.974 | 4.991 | 72,729 | -0.05(-0.92%) |
Feb 06, 2003 | 5.094 | 5.118 | 5.038 | 5.038 | 88,025 | -0.07(-1.44%) |
Feb 05, 2003 | 5.182 | 5.183 | 5.111 | 5.111 | 34,960 | -0.09(-1.66%) |
Feb 04, 2003 | 5.150 | 5.208 | 5.127 | 5.198 | 49,631 | +0.04(+0.84%) |
Feb 03, 2003 | 5.217 | 5.236 | 5.142 | 5.155 | 36,833 | -0.06(-1.20%) |
Jan 31, 2003 | 5.204 | 5.222 | 5.187 | 5.217 | 39,330 | +0.01(+0.25%) |
Jan 30, 2003 | 5.217 | 5.246 | 5.166 | 5.204 | 78,036 | +0.00(+0.06%) |
Jan 29, 2003 | 5.214 | 5.219 | 5.163 | 5.201 | 80,533 | -0.05(-0.98%) |
Jan 28, 2003 | 5.228 | 5.254 | 5.183 | 5.252 | 43,700 | +0.04(+0.77%) |
Jan 27, 2003 | 5.129 | 5.214 | 5.118 | 5.212 | 72,729 | +0.08(+1.53%) |
Jan 24, 2003 | 5.286 | 5.286 | 5.094 | 5.134 | 87,712 | -0.18(-3.32%) |
Jan 23, 2003 | 5.296 | 5.318 | 5.273 | 5.310 | 26,532 | +0.01(+0.27%) |
Jan 22, 2003 | 5.342 | 5.342 | 5.286 | 5.296 | 40,578 | -0.06(-1.05%) |
Jan 21, 2003 | 5.478 | 5.478 | 5.352 | 5.352 | 58,059 | -0.12(-2.17%) |
Jan 17, 2003 | 5.414 | 5.472 | 5.414 | 5.470 | 28,717 | +0.03(+0.56%) |
Jan 16, 2003 | 5.446 | 5.483 | 5.409 | 5.440 | 68,047 | -0.00(-0.09%) |
Jan 15, 2003 | 5.456 | 5.456 | 5.393 | 5.445 | 72,417 | +0.03(+0.53%) |
Jan 14, 2003 | 5.369 | 5.438 | 5.369 | 5.416 | 63,989 | +0.05(+0.87%) |
Jan 13, 2003 | 5.310 | 5.385 | 5.292 | 5.369 | 56,498 | +0.08(+1.42%) |
Jan 10, 2003 | 5.278 | 5.344 | 5.228 | 5.294 | 77,724 | +0.03(+0.64%) |
Jan 09, 2003 | 5.174 | 5.281 | 5.174 | 5.260 | 44,324 | +0.05(+0.95%) |
Jan 08, 2003 | 5.270 | 5.270 | 5.206 | 5.211 | 47,446 | -0.05(-1.03%) |
Jan 07, 2003 | 5.246 | 5.284 | 5.206 | 5.265 | 61,804 | +0.03(+0.52%) |
Jan 06, 2003 | 5.118 | 5.262 | 5.118 | 5.238 | 57,434 | +0.13(+2.51%) |
Jan 03, 2003 | 5.110 | 5.135 | 5.092 | 5.110 | 86,152 | -0.01(-0.13%) |