Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 4.873 | 5.006 | 4.824 | 4.975 | 495,804 | +0.03(+0.70%) |
Mar 28, 2003 | 4.904 | 4.940 | 4.850 | 4.940 | 246,923 | +0.03(+0.67%) |
Mar 27, 2003 | 4.977 | 4.985 | 4.822 | 4.908 | 232,239 | -0.07(-1.40%) |
Mar 26, 2003 | 4.924 | 4.998 | 4.924 | 4.977 | 237,379 | +0.07(+1.50%) |
Mar 25, 2003 | 5.036 | 5.040 | 4.891 | 4.904 | 492,133 | -0.12(-2.44%) |
Mar 24, 2003 | 5.222 | 5.222 | 4.959 | 5.026 | 320,828 | -0.20(-3.76%) |
Mar 21, 2003 | 4.985 | 5.222 | 4.977 | 5.222 | 413,333 | +0.26(+5.27%) |
Mar 20, 2003 | 4.944 | 4.961 | 4.889 | 4.961 | 260,138 | -0.02(-0.37%) |
Mar 19, 2003 | 4.985 | 5.016 | 4.906 | 4.979 | 667,598 | +0.00(+0.04%) |
Mar 18, 2003 | 4.904 | 4.985 | 4.879 | 4.977 | 459,095 | +0.15(+3.13%) |
Mar 17, 2003 | 4.683 | 4.826 | 4.632 | 4.826 | 395,223 | +0.15(+3.14%) |
Mar 14, 2003 | 4.732 | 4.732 | 4.677 | 4.679 | 409,417 | -0.07(-1.55%) |
Mar 13, 2003 | 4.583 | 4.754 | 4.562 | 4.752 | 229,058 | +0.20(+4.40%) |
Mar 12, 2003 | 4.556 | 4.566 | 4.515 | 4.552 | 277,023 | -0.04(-0.98%) |
Mar 11, 2003 | 4.638 | 4.658 | 4.587 | 4.597 | 266,745 | -0.02(-0.40%) |
Mar 10, 2003 | 4.658 | 4.681 | 4.566 | 4.615 | 372,464 | -0.06(-1.18%) |
Mar 07, 2003 | 4.669 | 4.703 | 4.665 | 4.671 | 247,167 | -0.04(-0.82%) |
Mar 06, 2003 | 4.709 | 4.771 | 4.705 | 4.709 | 458,117 | -0.01(-0.26%) |
Mar 05, 2003 | 4.756 | 4.834 | 4.720 | 4.722 | 501,922 | -0.03(-0.73%) |
Mar 04, 2003 | 4.926 | 4.926 | 4.748 | 4.756 | 342,608 | -0.17(-3.44%) |
Mar 03, 2003 | 5.024 | 5.071 | 4.922 | 4.926 | 229,792 | -0.08(-1.55%) |
Feb 28, 2003 | 4.883 | 5.008 | 4.877 | 5.004 | 435,602 | +0.15(+3.12%) |
Feb 27, 2003 | 4.822 | 4.889 | 4.822 | 4.852 | 430,463 | -0.01(-0.17%) |
Feb 26, 2003 | 4.944 | 4.944 | 4.861 | 4.861 | 269,192 | -0.08(-1.61%) |
Feb 25, 2003 | 4.883 | 4.951 | 4.826 | 4.940 | 306,145 | +0.04(+0.75%) |
Feb 24, 2003 | 5.065 | 5.065 | 4.904 | 4.904 | 398,894 | -0.16(-3.19%) |
Feb 21, 2003 | 4.961 | 5.067 | 4.949 | 5.065 | 422,387 | +0.12(+2.44%) |
Feb 20, 2003 | 5.067 | 5.087 | 4.940 | 4.944 | 445,881 | -0.12(-2.42%) |
Feb 19, 2003 | 5.094 | 5.102 | 5.047 | 5.067 | 517,828 | -0.04(-0.72%) |
Feb 18, 2003 | 5.128 | 5.163 | 5.063 | 5.104 | 557,963 | -0.01(-0.28%) |
Feb 14, 2003 | 5.145 | 5.153 | 5.065 | 5.118 | 376,380 | -0.03(-0.52%) |
Feb 13, 2003 | 5.087 | 5.153 | 5.079 | 5.145 | 205,075 | +0.05(+0.92%) |
Feb 12, 2003 | 5.114 | 5.186 | 5.087 | 5.098 | 457,627 | -0.04(-0.72%) |
Feb 11, 2003 | 5.271 | 5.288 | 5.134 | 5.134 | 324,254 | -0.15(-2.90%) |
Feb 10, 2003 | 5.275 | 5.312 | 5.271 | 5.288 | 142,916 | +0.01(+0.27%) |
Feb 07, 2003 | 5.302 | 5.331 | 5.267 | 5.273 | 219,269 | -0.02(-0.39%) |
Feb 06, 2003 | 5.241 | 5.371 | 5.241 | 5.294 | 246,433 | +0.05(+0.97%) |
Feb 05, 2003 | 5.439 | 5.492 | 5.237 | 5.243 | 265,032 | -0.18(-3.39%) |
Feb 04, 2003 | 5.459 | 5.461 | 5.351 | 5.427 | 304,921 | -0.05(-0.97%) |
Feb 03, 2003 | 5.369 | 5.480 | 5.337 | 5.480 | 266,745 | +0.12(+2.17%) |
Jan 31, 2003 | 5.251 | 5.390 | 5.251 | 5.363 | 396,202 | +0.09(+1.63%) |
Jan 30, 2003 | 5.414 | 5.416 | 5.271 | 5.277 | 337,714 | -0.15(-2.68%) |
Jan 29, 2003 | 5.353 | 5.429 | 5.196 | 5.423 | 399,139 | +0.08(+1.45%) |
Jan 28, 2003 | 5.408 | 5.418 | 5.329 | 5.345 | 438,539 | -0.05(-0.98%) |
Jan 27, 2003 | 5.633 | 5.633 | 5.394 | 5.398 | 410,151 | -0.29(-5.03%) |
Jan 24, 2003 | 5.770 | 5.770 | 5.619 | 5.684 | 400,118 | -0.08(-1.45%) |
Jan 23, 2003 | 5.721 | 5.770 | 5.557 | 5.768 | 449,551 | +0.03(+0.53%) |
Jan 22, 2003 | 5.803 | 5.856 | 5.721 | 5.737 | 281,673 | -0.07(-1.13%) |
Jan 21, 2003 | 5.909 | 5.935 | 5.803 | 5.803 | 179,869 | -0.09(-1.56%) |
Jan 17, 2003 | 5.966 | 6.007 | 5.847 | 5.894 | 301,495 | -0.07(-1.23%) |
Jan 16, 2003 | 5.704 | 5.968 | 5.702 | 5.968 | 371,730 | +0.24(+4.14%) |
Jan 15, 2003 | 5.956 | 5.956 | 5.727 | 5.731 | 569,465 | -0.19(-3.28%) |
Jan 14, 2003 | 5.986 | 5.986 | 5.886 | 5.925 | 208,012 | -0.09(-1.53%) |
Jan 13, 2003 | 5.962 | 6.042 | 5.962 | 6.017 | 205,565 | +0.08(+1.27%) |
Jan 10, 2003 | 5.986 | 6.017 | 5.941 | 5.941 | 147,077 | -0.08(-1.26%) |
Jan 09, 2003 | 5.864 | 6.040 | 5.856 | 6.017 | 237,379 | +0.15(+2.61%) |
Jan 08, 2003 | 5.972 | 5.972 | 5.856 | 5.864 | 124,318 | -0.11(-1.88%) |
Jan 07, 2003 | 6.048 | 6.064 | 5.976 | 5.976 | 159,313 | -0.07(-1.18%) |
Jan 06, 2003 | 5.921 | 6.105 | 5.917 | 6.048 | 291,462 | +0.15(+2.49%) |
Jan 03, 2003 | 5.841 | 5.964 | 5.833 | 5.901 | 261,606 | +0.06(+0.98%) |