Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 4.815 | 4.949 | 4.812 | 4.909 | 188,927 | +0.11(+2.36%) |
Mar 28, 2003 | 4.849 | 4.882 | 4.778 | 4.795 | 215,917 | -0.05(-1.03%) |
Mar 27, 2003 | 4.835 | 4.869 | 4.788 | 4.845 | 199,123 | -0.02(-0.48%) |
Mar 26, 2003 | 4.835 | 4.919 | 4.772 | 4.869 | 357,763 | +0.05(+1.11%) |
Mar 25, 2003 | 4.885 | 4.932 | 4.785 | 4.815 | 502,607 | -0.07(-1.43%) |
Mar 24, 2003 | 4.728 | 4.915 | 4.728 | 4.885 | 642,654 | +0.12(+2.59%) |
Mar 21, 2003 | 4.748 | 4.765 | 4.685 | 4.762 | 471,120 | +0.03(+0.63%) |
Mar 20, 2003 | 4.725 | 4.795 | 4.695 | 4.732 | 351,165 | +0.01(+0.14%) |
Mar 19, 2003 | 4.668 | 4.752 | 4.668 | 4.725 | 358,063 | +0.02(+0.43%) |
Mar 18, 2003 | 4.598 | 4.725 | 4.532 | 4.705 | 480,716 | +0.07(+1.58%) |
Mar 17, 2003 | 4.742 | 4.765 | 4.502 | 4.632 | 850,175 | -0.10(-2.05%) |
Mar 14, 2003 | 4.618 | 4.798 | 4.608 | 4.728 | 503,207 | +0.06(+1.36%) |
Mar 13, 2003 | 4.835 | 4.835 | 4.588 | 4.665 | 1,316,497 | -0.24(-4.96%) |
Mar 12, 2003 | 4.985 | 4.985 | 4.822 | 4.909 | 1,214,236 | -0.13(-2.52%) |
Mar 11, 2003 | 5.219 | 5.259 | 5.035 | 5.035 | 701,432 | -0.20(-3.82%) |
Mar 10, 2003 | 5.215 | 5.272 | 5.212 | 5.235 | 468,121 | +0.02(+0.38%) |
Mar 07, 2003 | 5.269 | 5.279 | 5.169 | 5.215 | 448,928 | -0.05(-1.01%) |
Mar 06, 2003 | 5.315 | 5.319 | 5.252 | 5.269 | 529,297 | -0.02(-0.44%) |
Mar 05, 2003 | 5.219 | 5.299 | 5.202 | 5.292 | 1,297,304 | +0.09(+1.73%) |
Mar 04, 2003 | 5.105 | 5.209 | 5.102 | 5.202 | 1,137,465 | +0.10(+1.96%) |
Mar 03, 2003 | 5.065 | 5.109 | 4.969 | 5.102 | 884,961 | +0.04(+0.72%) |
Feb 28, 2003 | 5.085 | 5.129 | 5.019 | 5.065 | 476,218 | +0.03(+0.60%) |
Feb 27, 2003 | 5.075 | 5.122 | 4.902 | 5.035 | 519,101 | -0.01(-0.13%) |
Feb 26, 2003 | 5.015 | 5.069 | 4.989 | 5.042 | 585,376 | +0.00(+0.07%) |
Feb 25, 2003 | 4.969 | 5.069 | 4.955 | 5.039 | 1,209,138 | +0.07(+1.41%) |
Feb 24, 2003 | 4.785 | 4.979 | 4.785 | 4.969 | 1,652,968 | +0.19(+4.05%) |
Feb 21, 2003 | 4.765 | 4.788 | 4.728 | 4.775 | 672,343 | +0.01(+0.21%) |
Feb 20, 2003 | 4.768 | 4.785 | 4.668 | 4.765 | 500,508 | +0.00(+0.00%) |
Feb 19, 2003 | 4.752 | 4.775 | 4.745 | 4.765 | 380,554 | +0.02(+0.35%) |
Feb 18, 2003 | 4.768 | 4.782 | 4.735 | 4.748 | 333,472 | -0.02(-0.42%) |
Feb 14, 2003 | 4.718 | 4.775 | 4.718 | 4.768 | 321,477 | +0.06(+1.35%) |
Feb 13, 2003 | 4.695 | 4.748 | 4.652 | 4.705 | 321,177 | -0.00(-0.07%) |
Feb 12, 2003 | 4.768 | 4.778 | 4.708 | 4.708 | 181,430 | -0.06(-1.19%) |
Feb 11, 2003 | 4.798 | 4.819 | 4.755 | 4.765 | 308,282 | -0.02(-0.35%) |
Feb 10, 2003 | 4.742 | 4.795 | 4.715 | 4.782 | 589,274 | +0.07(+1.56%) |
Feb 07, 2003 | 4.722 | 4.725 | 4.675 | 4.708 | 274,095 | -0.02(-0.35%) |
Feb 06, 2003 | 4.702 | 4.735 | 4.695 | 4.725 | 132,249 | +0.03(+0.57%) |
Feb 05, 2003 | 4.708 | 4.728 | 4.685 | 4.698 | 194,925 | -0.01(-0.28%) |
Feb 04, 2003 | 4.658 | 4.735 | 4.658 | 4.712 | 217,716 | +0.02(+0.43%) |
Feb 03, 2003 | 4.665 | 4.692 | 4.635 | 4.692 | 181,730 | +0.04(+0.86%) |
Jan 31, 2003 | 4.575 | 4.678 | 4.572 | 4.652 | 179,031 | +0.08(+1.82%) |
Jan 30, 2003 | 4.638 | 4.638 | 4.542 | 4.568 | 121,753 | -0.07(-1.51%) |
Jan 29, 2003 | 4.612 | 4.652 | 4.585 | 4.638 | 128,650 | +0.02(+0.51%) |
Jan 28, 2003 | 4.555 | 4.648 | 4.552 | 4.615 | 200,323 | +0.05(+1.17%) |
Jan 27, 2003 | 4.685 | 4.688 | 4.558 | 4.562 | 208,420 | -0.11(-2.29%) |
Jan 24, 2003 | 4.685 | 4.685 | 4.615 | 4.668 | 203,022 | -0.00(-0.07%) |
Jan 23, 2003 | 4.685 | 4.685 | 4.662 | 4.672 | 143,045 | -0.01(-0.14%) |
Jan 22, 2003 | 4.602 | 4.682 | 4.602 | 4.678 | 250,404 | +0.04(+0.94%) |
Jan 21, 2003 | 4.602 | 4.642 | 4.552 | 4.635 | 287,890 | +0.04(+0.80%) |
Jan 17, 2003 | 4.568 | 4.618 | 4.525 | 4.598 | 257,301 | +0.02(+0.44%) |
Jan 16, 2003 | 4.565 | 4.632 | 4.565 | 4.578 | 329,873 | +0.01(+0.29%) |
Jan 15, 2003 | 4.568 | 4.585 | 4.535 | 4.565 | 627,660 | +0.01(+0.29%) |
Jan 14, 2003 | 4.582 | 4.618 | 4.518 | 4.552 | 169,135 | -0.02(-0.44%) |
Jan 13, 2003 | 4.552 | 4.585 | 4.518 | 4.572 | 111,557 | +0.01(+0.15%) |
Jan 10, 2003 | 4.598 | 4.598 | 4.562 | 4.565 | 122,353 | -0.01(-0.29%) |
Jan 09, 2003 | 4.588 | 4.592 | 4.508 | 4.578 | 128,051 | +0.02(+0.51%) |
Jan 08, 2003 | 4.568 | 4.582 | 4.502 | 4.555 | 119,954 | +0.00(+0.00%) |
Jan 07, 2003 | 4.672 | 4.672 | 4.435 | 4.555 | 392,849 | -0.11(-2.43%) |
Jan 06, 2003 | 4.665 | 4.695 | 4.638 | 4.668 | 224,614 | +0.01(+0.14%) |
Jan 03, 2003 | 4.635 | 4.662 | 4.592 | 4.662 | 128,051 | +0.03(+0.58%) |