Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 5.017 | 5.113 | 5.017 | 5.102 | 65,223 | -0.02(-0.42%) |
Mar 28, 2003 | 5.086 | 5.123 | 5.086 | 5.123 | 67,854 | +0.13(+2.67%) |
Mar 27, 2003 | 5.070 | 5.081 | 4.990 | 4.990 | 17,668 | +0.01(+0.11%) |
Mar 26, 2003 | 4.985 | 4.985 | 4.985 | 4.985 | 939 | +0.01(+0.11%) |
Mar 25, 2003 | 4.974 | 4.985 | 4.974 | 4.980 | 58,268 | +0.10(+1.96%) |
Mar 24, 2003 | 4.942 | 4.948 | 4.873 | 4.884 | 28,758 | -0.09(-1.82%) |
Mar 21, 2003 | 4.905 | 5.028 | 4.900 | 4.974 | 20,675 | +0.10(+1.96%) |
Mar 20, 2003 | 4.958 | 4.958 | 4.857 | 4.879 | 48,306 | +0.02(+0.33%) |
Mar 19, 2003 | 4.895 | 4.916 | 4.863 | 4.863 | 27,066 | -0.05(-0.98%) |
Mar 18, 2003 | 4.857 | 4.911 | 4.841 | 4.911 | 48,306 | +0.10(+1.99%) |
Mar 17, 2003 | 4.778 | 4.820 | 4.772 | 4.815 | 41,539 | +0.10(+2.03%) |
Mar 14, 2003 | 4.756 | 4.772 | 4.682 | 4.719 | 35,149 | +0.08(+1.72%) |
Mar 13, 2003 | 4.682 | 4.682 | 4.586 | 4.639 | 49,058 | -0.03(-0.68%) |
Mar 12, 2003 | 4.650 | 4.692 | 4.586 | 4.671 | 71,237 | -0.09(-1.79%) |
Mar 11, 2003 | 4.815 | 4.815 | 4.756 | 4.756 | 30,637 | -0.09(-1.76%) |
Mar 10, 2003 | 4.820 | 4.879 | 4.820 | 4.841 | 63,155 | -0.02(-0.44%) |
Mar 07, 2003 | 4.847 | 4.905 | 4.847 | 4.863 | 110,146 | -0.07(-1.51%) |
Mar 06, 2003 | 4.948 | 4.953 | 4.868 | 4.937 | 158,452 | +0.02(+0.32%) |
Mar 05, 2003 | 4.948 | 4.990 | 4.911 | 4.921 | 86,274 | -0.07(-1.49%) |
Mar 04, 2003 | 4.964 | 5.001 | 4.905 | 4.996 | 39,096 | +0.03(+0.54%) |
Mar 03, 2003 | 4.953 | 5.033 | 4.953 | 4.969 | 12,969 | +0.03(+0.54%) |
Feb 28, 2003 | 4.895 | 4.948 | 4.895 | 4.942 | 4,135 | +0.04(+0.76%) |
Feb 27, 2003 | 4.868 | 4.932 | 4.825 | 4.905 | 7,894 | -0.02(-0.32%) |
Feb 26, 2003 | 4.895 | 4.964 | 4.895 | 4.921 | 11,089 | +0.01(+0.11%) |
Feb 25, 2003 | 4.873 | 4.916 | 4.815 | 4.916 | 82,139 | +0.01(+0.22%) |
Feb 24, 2003 | 4.895 | 4.980 | 4.873 | 4.905 | 47,930 | +0.06(+1.21%) |
Feb 21, 2003 | 4.815 | 4.879 | 4.783 | 4.847 | 534,190 | +0.01(+0.22%) |
Feb 20, 2003 | 4.815 | 4.841 | 4.788 | 4.836 | 529,867 | -0.05(-1.09%) |
Feb 19, 2003 | 4.873 | 4.900 | 4.778 | 4.889 | 1,121,573 | +0.04(+0.77%) |
Feb 18, 2003 | 4.857 | 4.884 | 4.756 | 4.852 | 1,734,144 | +0.06(+1.33%) |
Feb 14, 2003 | 4.746 | 4.815 | 4.746 | 4.788 | 25,374 | +0.01(+0.11%) |
Feb 13, 2003 | 4.825 | 4.836 | 4.740 | 4.783 | 50,374 | -0.07(-1.43%) |
Feb 12, 2003 | 4.857 | 4.911 | 4.847 | 4.852 | 15,600 | -0.02(-0.44%) |
Feb 11, 2003 | 4.836 | 4.895 | 4.836 | 4.873 | 38,344 | +0.02(+0.33%) |
Feb 10, 2003 | 4.873 | 4.921 | 4.841 | 4.857 | 31,201 | -0.04(-0.76%) |
Feb 07, 2003 | 4.868 | 4.937 | 4.868 | 4.895 | 21,239 | +0.02(+0.44%) |
Feb 06, 2003 | 4.847 | 4.895 | 4.847 | 4.873 | 20,299 | -0.04(-0.76%) |
Feb 05, 2003 | 4.958 | 4.958 | 4.911 | 4.911 | 6,578 | -0.02(-0.43%) |
Feb 04, 2003 | 4.895 | 5.012 | 4.841 | 4.932 | 53,945 | +0.01(+0.11%) |
Feb 03, 2003 | 4.895 | 4.948 | 4.884 | 4.927 | 27,254 | -0.10(-1.91%) |
Jan 31, 2003 | 4.895 | 5.028 | 4.895 | 5.022 | 47,554 | +0.06(+1.29%) |
Jan 30, 2003 | 5.017 | 5.017 | 4.927 | 4.958 | 77,440 | -0.04(-0.85%) |
Jan 29, 2003 | 5.012 | 5.028 | 4.921 | 5.001 | 25,374 | -0.05(-0.95%) |
Jan 28, 2003 | 4.980 | 5.049 | 4.948 | 5.049 | 56,388 | -0.04(-0.73%) |
Jan 27, 2003 | 5.145 | 5.155 | 5.081 | 5.086 | 244,163 | -0.08(-1.54%) |
Jan 24, 2003 | 5.070 | 5.182 | 5.070 | 5.166 | 172,549 | +0.05(+1.04%) |
Jan 23, 2003 | 5.097 | 5.166 | 5.097 | 5.113 | 17,104 | +0.04(+0.84%) |
Jan 22, 2003 | 5.107 | 5.113 | 5.070 | 5.070 | 53,005 | -0.09(-1.75%) |
Jan 21, 2003 | 5.123 | 5.177 | 5.118 | 5.161 | 57,516 | -0.04(-0.82%) |
Jan 17, 2003 | 5.187 | 5.203 | 5.139 | 5.203 | 11,089 | +0.02(+0.31%) |
Jan 16, 2003 | 5.182 | 5.187 | 5.166 | 5.187 | 57,892 | +0.01(+0.10%) |
Jan 15, 2003 | 5.198 | 5.198 | 5.166 | 5.182 | 28,194 | -0.02(-0.41%) |
Jan 14, 2003 | 5.203 | 5.208 | 5.102 | 5.203 | 44,547 | +0.12(+2.41%) |
Jan 13, 2003 | 5.139 | 5.182 | 5.081 | 5.081 | 7,706 | -0.10(-1.95%) |
Jan 10, 2003 | 5.107 | 5.193 | 5.060 | 5.182 | 152,813 | +0.05(+0.93%) |
Jan 09, 2003 | 5.054 | 5.134 | 5.054 | 5.134 | 14,473 | +0.07(+1.47%) |
Jan 08, 2003 | 5.054 | 5.091 | 5.054 | 5.060 | 11,465 | -0.02(-0.42%) |
Jan 07, 2003 | 5.107 | 5.134 | 5.054 | 5.081 | 112,025 | -0.03(-0.52%) |
Jan 06, 2003 | 5.054 | 5.139 | 5.038 | 5.107 | 67,666 | +0.15(+3.00%) |
Jan 03, 2003 | 4.948 | 4.969 | 4.879 | 4.958 | 13,345 | +0.04(+0.76%) |