Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 5.356 | 5.407 | 5.254 | 5.402 | 130,362 | -0.01(-0.09%) |
Mar 28, 2003 | 5.407 | 5.428 | 5.351 | 5.407 | 188,583 | +0.00(+0.00%) |
Mar 27, 2003 | 5.356 | 5.428 | 5.254 | 5.407 | 171,725 | +0.05(+0.86%) |
Mar 26, 2003 | 5.397 | 5.479 | 5.310 | 5.361 | 330,707 | +0.01(+0.10%) |
Mar 25, 2003 | 5.407 | 5.499 | 5.341 | 5.356 | 231,123 | -0.10(-1.87%) |
Mar 24, 2003 | 5.417 | 5.540 | 5.305 | 5.458 | 167,020 | -0.09(-1.56%) |
Mar 21, 2003 | 5.458 | 5.555 | 5.458 | 5.545 | 187,995 | +0.09(+1.59%) |
Mar 20, 2003 | 5.305 | 5.509 | 5.305 | 5.458 | 153,886 | +0.10(+1.90%) |
Mar 19, 2003 | 5.545 | 5.560 | 5.356 | 5.356 | 153,297 | -0.19(-3.49%) |
Mar 18, 2003 | 5.382 | 5.586 | 5.346 | 5.550 | 180,938 | +0.07(+1.21%) |
Mar 17, 2003 | 5.356 | 5.489 | 5.305 | 5.484 | 252,098 | +0.18(+3.37%) |
Mar 14, 2003 | 5.351 | 5.428 | 5.224 | 5.305 | 208,187 | +0.01(+0.10%) |
Mar 13, 2003 | 5.152 | 5.326 | 5.101 | 5.300 | 224,065 | +0.20(+3.90%) |
Mar 12, 2003 | 5.127 | 5.183 | 4.999 | 5.101 | 607,114 | -0.03(-0.50%) |
Mar 11, 2003 | 5.152 | 5.178 | 5.050 | 5.127 | 167,412 | +0.03(+0.50%) |
Mar 10, 2003 | 5.142 | 5.152 | 5.045 | 5.101 | 444,407 | -0.08(-1.48%) |
Mar 07, 2003 | 5.127 | 5.224 | 5.101 | 5.178 | 178,194 | +0.03(+0.59%) |
Mar 06, 2003 | 5.152 | 5.178 | 5.071 | 5.147 | 117,815 | -0.03(-0.59%) |
Mar 05, 2003 | 5.127 | 5.178 | 5.045 | 5.178 | 117,423 | +0.05(+0.89%) |
Mar 04, 2003 | 5.203 | 5.219 | 5.116 | 5.132 | 182,310 | -0.10(-1.85%) |
Mar 03, 2003 | 5.229 | 5.239 | 5.157 | 5.229 | 128,793 | +0.02(+0.39%) |
Feb 28, 2003 | 5.229 | 5.229 | 5.116 | 5.208 | 99,976 | +0.01(+0.10%) |
Feb 27, 2003 | 5.229 | 5.264 | 5.127 | 5.203 | 192,112 | -0.04(-0.78%) |
Feb 26, 2003 | 5.275 | 5.275 | 5.111 | 5.244 | 196,425 | -0.03(-0.58%) |
Feb 25, 2003 | 5.101 | 5.280 | 5.101 | 5.275 | 310,516 | +0.08(+1.47%) |
Feb 24, 2003 | 5.382 | 5.382 | 5.106 | 5.198 | 272,290 | -0.20(-3.69%) |
Feb 21, 2003 | 5.443 | 5.499 | 5.336 | 5.397 | 133,890 | -0.05(-0.84%) |
Feb 20, 2003 | 5.407 | 5.494 | 5.382 | 5.443 | 505,177 | +0.04(+0.76%) |
Feb 19, 2003 | 5.305 | 5.433 | 5.305 | 5.402 | 294,441 | +0.02(+0.38%) |
Feb 18, 2003 | 5.356 | 5.423 | 5.295 | 5.382 | 183,879 | -0.02(-0.28%) |
Feb 14, 2003 | 5.366 | 5.438 | 5.321 | 5.397 | 172,509 | +0.03(+0.47%) |
Feb 13, 2003 | 5.229 | 5.377 | 5.152 | 5.372 | 260,528 | +0.17(+3.24%) |
Feb 12, 2003 | 5.356 | 5.356 | 5.152 | 5.203 | 292,285 | -0.10(-1.92%) |
Feb 11, 2003 | 5.351 | 5.438 | 5.234 | 5.305 | 248,177 | -0.10(-1.79%) |
Feb 10, 2003 | 5.331 | 5.402 | 5.310 | 5.402 | 251,118 | +0.12(+2.32%) |
Feb 07, 2003 | 5.290 | 5.382 | 5.213 | 5.280 | 320,514 | -0.06(-1.05%) |
Feb 06, 2003 | 5.305 | 5.428 | 5.305 | 5.336 | 350,115 | +0.03(+0.58%) |
Feb 05, 2003 | 5.494 | 5.494 | 5.305 | 5.305 | 318,553 | -0.14(-2.53%) |
Feb 04, 2003 | 5.550 | 5.550 | 5.382 | 5.443 | 276,210 | -0.12(-2.20%) |
Feb 03, 2003 | 5.611 | 5.637 | 5.484 | 5.565 | 216,812 | +0.01(+0.09%) |
Jan 31, 2003 | 5.509 | 5.606 | 5.499 | 5.560 | 370,502 | +0.06(+1.11%) |
Jan 30, 2003 | 5.540 | 5.540 | 5.356 | 5.499 | 535,562 | -0.04(-0.74%) |
Jan 29, 2003 | 5.662 | 5.688 | 5.519 | 5.540 | 373,639 | -0.07(-1.27%) |
Jan 28, 2003 | 5.545 | 5.713 | 5.514 | 5.611 | 202,502 | +0.07(+1.20%) |
Jan 27, 2003 | 5.769 | 5.775 | 5.530 | 5.545 | 266,997 | -0.17(-3.03%) |
Jan 24, 2003 | 5.902 | 5.907 | 5.718 | 5.718 | 253,274 | -0.18(-3.11%) |
Jan 23, 2003 | 5.856 | 5.953 | 5.805 | 5.902 | 168,588 | +0.07(+1.14%) |
Jan 22, 2003 | 5.790 | 5.938 | 5.734 | 5.836 | 298,166 | +0.02(+0.35%) |
Jan 21, 2003 | 5.892 | 5.948 | 5.739 | 5.815 | 248,177 | +0.03(+0.44%) |
Jan 17, 2003 | 5.943 | 5.948 | 5.749 | 5.790 | 278,759 | -0.12(-1.99%) |
Jan 16, 2003 | 5.994 | 5.994 | 5.892 | 5.907 | 239,944 | -0.09(-1.45%) |
Jan 15, 2003 | 6.050 | 6.096 | 5.979 | 5.994 | 213,088 | -0.10(-1.67%) |
Jan 14, 2003 | 6.132 | 6.132 | 6.035 | 6.096 | 171,725 | -0.02(-0.25%) |
Jan 13, 2003 | 6.050 | 6.239 | 6.004 | 6.111 | 244,257 | +0.03(+0.50%) |
Jan 10, 2003 | 6.116 | 6.142 | 5.938 | 6.081 | 230,338 | -0.03(-0.50%) |
Jan 09, 2003 | 6.183 | 6.274 | 6.091 | 6.111 | 212,499 | -0.02(-0.33%) |
Jan 08, 2003 | 6.045 | 6.310 | 5.979 | 6.132 | 253,470 | -0.01(-0.08%) |
Jan 07, 2003 | 6.453 | 6.453 | 6.132 | 6.137 | 307,575 | -0.13(-2.04%) |
Jan 06, 2003 | 6.045 | 6.325 | 6.045 | 6.264 | 366,777 | +0.24(+4.07%) |
Jan 03, 2003 | 6.019 | 6.116 | 5.958 | 6.019 | 221,713 | +0.00(+0.00%) |