Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 5.429 | 5.520 | 5.360 | 5.429 | 1,962,547 | -0.06(-1.18%) |
Mar 28, 2003 | 5.494 | 5.537 | 5.467 | 5.494 | 1,589,345 | -0.01(-0.24%) |
Mar 27, 2003 | 5.554 | 5.574 | 5.432 | 5.507 | 2,844,747 | -0.05(-0.84%) |
Mar 26, 2003 | 5.597 | 5.607 | 5.467 | 5.553 | 3,384,228 | -0.05(-0.83%) |
Mar 25, 2003 | 5.485 | 5.630 | 5.445 | 5.600 | 3,440,116 | +0.06(+1.13%) |
Mar 24, 2003 | 5.629 | 5.630 | 5.500 | 5.537 | 3,363,444 | -0.18(-3.16%) |
Mar 21, 2003 | 5.600 | 5.755 | 5.574 | 5.718 | 3,610,552 | +0.17(+3.08%) |
Mar 20, 2003 | 5.433 | 5.571 | 5.347 | 5.547 | 4,148,647 | +0.11(+2.09%) |
Mar 19, 2003 | 5.410 | 5.478 | 5.391 | 5.433 | 4,232,249 | +0.06(+1.09%) |
Mar 18, 2003 | 5.413 | 5.413 | 5.315 | 5.375 | 3,508,475 | -0.04(-0.78%) |
Mar 17, 2003 | 5.265 | 5.435 | 5.206 | 5.417 | 2,932,967 | +0.14(+2.56%) |
Mar 14, 2003 | 5.245 | 5.342 | 5.211 | 5.282 | 4,770,806 | +0.09(+1.65%) |
Mar 13, 2003 | 5.088 | 5.222 | 5.017 | 5.196 | 4,084,907 | +0.17(+3.36%) |
Mar 12, 2003 | 4.925 | 5.033 | 4.920 | 5.027 | 3,353,282 | +0.10(+2.07%) |
Mar 11, 2003 | 4.962 | 5.049 | 4.922 | 4.925 | 1,947,305 | -0.09(-1.77%) |
Mar 06, 2003 | 4.977 | 5.024 | 4.942 | 5.014 | 2,915,415 | +0.04(+0.74%) |
Mar 05, 2003 | 5.055 | 5.069 | 4.925 | 4.977 | 6,327,819 | -0.09(-1.75%) |
Mar 04, 2003 | 5.305 | 5.365 | 5.055 | 5.066 | 10,158,229 | -0.42(-7.69%) |
Mar 03, 2003 | 5.526 | 5.619 | 5.482 | 5.488 | 1,754,237 | -0.01(-0.26%) |
Feb 28, 2003 | 5.534 | 5.560 | 5.427 | 5.502 | 3,187,927 | -0.03(-0.57%) |
Feb 27, 2003 | 5.651 | 5.651 | 5.474 | 5.534 | 4,555,106 | -0.06(-1.14%) |
Feb 26, 2003 | 5.602 | 5.696 | 5.597 | 5.598 | 3,059,523 | -0.11(-1.97%) |
Feb 25, 2003 | 5.554 | 5.721 | 5.526 | 5.710 | 2,445,217 | +0.14(+2.59%) |
Feb 24, 2003 | 5.673 | 5.685 | 5.563 | 5.566 | 1,649,852 | -0.11(-1.91%) |
Feb 21, 2003 | 5.629 | 5.689 | 5.566 | 5.675 | 1,879,870 | +0.09(+1.53%) |
Feb 20, 2003 | 5.668 | 5.681 | 5.584 | 5.589 | 2,056,310 | -0.08(-1.38%) |
Feb 19, 2003 | 5.678 | 5.756 | 5.636 | 5.667 | 2,597,177 | -0.06(-1.11%) |
Feb 18, 2003 | 5.467 | 5.731 | 5.426 | 5.731 | 4,066,894 | +0.31(+5.71%) |
Feb 14, 2003 | 5.304 | 5.433 | 5.299 | 5.421 | 1,999,498 | +0.15(+2.75%) |
Feb 13, 2003 | 5.357 | 5.375 | 5.224 | 5.276 | 2,010,583 | -0.08(-1.52%) |
Feb 12, 2003 | 5.407 | 5.450 | 5.337 | 5.357 | 2,020,745 | -0.07(-1.28%) |
Feb 11, 2003 | 5.461 | 5.512 | 5.413 | 5.427 | 2,653,989 | -0.01(-0.16%) |
Feb 10, 2003 | 5.294 | 5.435 | 5.269 | 5.435 | 3,813,319 | +0.20(+3.83%) |
Feb 07, 2003 | 5.330 | 5.366 | 5.204 | 5.235 | 3,046,129 | -0.07(-1.29%) |
Feb 06, 2003 | 5.456 | 5.488 | 5.283 | 5.303 | 2,436,903 | -0.16(-2.93%) |
Feb 05, 2003 | 5.467 | 5.541 | 5.438 | 5.463 | 2,247,992 | +0.05(+0.84%) |
Feb 04, 2003 | 5.465 | 5.471 | 5.402 | 5.418 | 1,978,251 | -0.05(-0.95%) |
Feb 03, 2003 | 5.472 | 5.532 | 5.440 | 5.470 | 2,497,872 | +0.06(+1.10%) |
Jan 31, 2003 | 5.337 | 5.449 | 5.320 | 5.410 | 3,273,838 | +0.05(+0.93%) |
Jan 30, 2003 | 5.532 | 5.551 | 5.357 | 5.361 | 2,832,738 | -0.23(-4.09%) |
Jan 29, 2003 | 5.440 | 5.604 | 5.399 | 5.589 | 3,103,864 | +0.11(+2.00%) |
Jan 28, 2003 | 5.413 | 5.494 | 5.330 | 5.480 | 3,805,929 | +0.09(+1.73%) |
Jan 27, 2003 | 5.534 | 5.580 | 5.345 | 5.387 | 2,793,478 | -0.17(-3.13%) |
Jan 24, 2003 | 5.591 | 5.598 | 5.487 | 5.561 | 2,375,472 | -0.07(-1.21%) |
Jan 23, 2003 | 5.534 | 5.629 | 5.434 | 5.629 | 2,336,212 | +0.12(+2.22%) |
Jan 22, 2003 | 5.591 | 5.591 | 5.475 | 5.507 | 2,738,514 | -0.08(-1.51%) |
Jan 21, 2003 | 5.705 | 5.719 | 5.571 | 5.591 | 2,101,113 | -0.06(-1.13%) |
Jan 17, 2003 | 5.693 | 5.737 | 5.626 | 5.655 | 1,740,843 | -0.04(-0.67%) |
Jan 16, 2003 | 5.591 | 5.724 | 5.579 | 5.693 | 2,305,266 | +0.13(+2.37%) |
Jan 15, 2003 | 5.587 | 5.615 | 5.534 | 5.561 | 1,060,949 | -0.02(-0.37%) |
Jan 14, 2003 | 5.570 | 5.605 | 5.537 | 5.581 | 1,355,169 | -0.01(-0.17%) |
Jan 13, 2003 | 5.628 | 5.693 | 5.591 | 5.591 | 2,278,477 | -0.03(-0.58%) |
Jan 10, 2003 | 5.580 | 5.662 | 5.528 | 5.624 | 1,955,157 | +0.00(+0.06%) |
Jan 09, 2003 | 5.524 | 5.624 | 5.524 | 5.620 | 2,207,808 | +0.10(+1.74%) |
Jan 08, 2003 | 5.414 | 5.580 | 5.396 | 5.524 | 3,024,420 | +0.11(+2.04%) |
Jan 07, 2003 | 5.353 | 5.443 | 5.337 | 5.414 | 1,564,403 | +0.07(+1.26%) |
Jan 06, 2003 | 5.391 | 5.422 | 5.326 | 5.347 | 3,326,031 | -0.08(-1.46%) |
Jan 03, 2003 | 5.446 | 5.504 | 5.401 | 5.426 | 3,654,893 | -0.07(-1.28%) |