Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 5.119 | 5.119 | 4.743 | 4.750 | 41,455 | -0.33(-6.52%) |
Mar 28, 2003 | 5.162 | 5.162 | 5.081 | 5.081 | 2,029 | -0.05(-1.01%) |
Mar 27, 2003 | 4.981 | 5.171 | 4.981 | 5.133 | 5,797 | -0.06(-1.13%) |
Mar 26, 2003 | 5.198 | 5.223 | 5.191 | 5.191 | 289,898 | +0.01(+0.20%) |
Mar 25, 2003 | 5.188 | 5.188 | 5.181 | 5.181 | 2,029 | +0.06(+1.14%) |
Mar 24, 2003 | 5.178 | 5.254 | 5.002 | 5.122 | 39,136 | -0.04(-0.87%) |
Mar 21, 2003 | 5.105 | 5.254 | 5.026 | 5.167 | 14,494 | +0.11(+2.11%) |
Mar 20, 2003 | 5.205 | 5.209 | 5.026 | 5.060 | 14,784 | -0.10(-2.00%) |
Mar 19, 2003 | 5.205 | 5.236 | 5.098 | 5.164 | 20,872 | +0.02(+0.34%) |
Mar 18, 2003 | 5.153 | 5.153 | 4.981 | 5.147 | 6,957 | -0.03(-0.53%) |
Mar 17, 2003 | 4.916 | 5.191 | 4.916 | 5.174 | 29,859 | +0.22(+4.46%) |
Mar 14, 2003 | 4.864 | 4.957 | 4.864 | 4.953 | 14,205 | +0.10(+1.99%) |
Mar 13, 2003 | 4.881 | 4.933 | 4.798 | 4.857 | 4,638 | -0.03(-0.57%) |
Mar 12, 2003 | 4.967 | 4.971 | 4.829 | 4.884 | 32,178 | -0.08(-1.67%) |
Mar 11, 2003 | 4.964 | 4.967 | 4.926 | 4.967 | 7,247 | +0.03(+0.70%) |
Mar 10, 2003 | 5.002 | 5.026 | 4.933 | 4.933 | 8,696 | -0.02(-0.42%) |
Mar 07, 2003 | 4.967 | 5.016 | 4.950 | 4.953 | 13,625 | -0.06(-1.24%) |
Mar 06, 2003 | 4.991 | 5.016 | 4.936 | 5.016 | 14,494 | +0.02(+0.48%) |
Mar 05, 2003 | 4.919 | 4.991 | 4.916 | 4.991 | 10,436 | +0.11(+2.26%) |
Mar 04, 2003 | 4.867 | 4.919 | 4.867 | 4.881 | 15,944 | -0.03(-0.56%) |
Mar 03, 2003 | 4.916 | 4.916 | 4.878 | 4.909 | 9,856 | +0.02(+0.35%) |
Feb 28, 2003 | 4.950 | 4.991 | 4.891 | 4.891 | 20,292 | -0.06(-1.18%) |
Feb 27, 2003 | 4.929 | 4.981 | 4.929 | 4.950 | 12,465 | +0.02(+0.35%) |
Feb 26, 2003 | 4.891 | 4.978 | 4.891 | 4.933 | 35,077 | -0.07(-1.38%) |
Feb 25, 2003 | 4.981 | 5.036 | 4.981 | 5.002 | 4,638 | +0.00(+0.00%) |
Feb 24, 2003 | 5.050 | 5.050 | 5.002 | 5.002 | 11,885 | -0.00(-0.07%) |
Feb 21, 2003 | 4.971 | 5.005 | 4.971 | 5.005 | 8,407 | +0.02(+0.42%) |
Feb 20, 2003 | 4.984 | 4.984 | 4.971 | 4.984 | 13,915 | -0.05(-1.05%) |
Feb 19, 2003 | 5.002 | 5.047 | 4.984 | 5.038 | 8,986 | +0.05(+1.00%) |
Feb 18, 2003 | 5.081 | 5.081 | 4.988 | 4.988 | 14,494 | -0.07(-1.36%) |
Feb 14, 2003 | 5.053 | 5.085 | 5.053 | 5.057 | 11,016 | +0.02(+0.34%) |
Feb 13, 2003 | 5.040 | 5.053 | 5.040 | 5.040 | 5,218 | -0.04(-0.81%) |
Feb 12, 2003 | 5.071 | 5.081 | 5.057 | 5.081 | 8,696 | -0.01(-0.14%) |
Feb 11, 2003 | 5.091 | 5.091 | 5.081 | 5.088 | 4,058 | -0.00(-0.07%) |
Feb 10, 2003 | 5.088 | 5.091 | 5.071 | 5.091 | 9,566 | +0.05(+0.96%) |
Feb 07, 2003 | 5.043 | 5.085 | 5.043 | 5.043 | 3,188 | -0.04(-0.88%) |
Feb 06, 2003 | 5.088 | 5.088 | 5.071 | 5.088 | 7,247 | +0.00(+0.07%) |
Feb 05, 2003 | 4.933 | 5.088 | 4.916 | 5.085 | 13,335 | +0.00(+0.07%) |
Feb 04, 2003 | 4.971 | 5.088 | 4.971 | 5.081 | 11,016 | +0.16(+3.22%) |
Feb 03, 2003 | 4.978 | 4.981 | 4.895 | 4.922 | 7,537 | -0.10(-1.92%) |
Jan 31, 2003 | 5.191 | 5.191 | 4.978 | 5.019 | 41,455 | -0.11(-2.15%) |
Jan 30, 2003 | 5.157 | 5.164 | 5.129 | 5.129 | 3,188 | -0.03(-0.54%) |
Jan 29, 2003 | 5.160 | 5.160 | 5.157 | 5.157 | 4,928 | +0.03(+0.53%) |
Jan 28, 2003 | 5.223 | 5.226 | 5.105 | 5.130 | 21,742 | -0.06(-1.19%) |
Jan 27, 2003 | 5.209 | 5.240 | 5.157 | 5.191 | 20,002 | -0.03(-0.59%) |
Jan 24, 2003 | 5.105 | 5.254 | 5.105 | 5.223 | 17,973 | -0.03(-0.59%) |
Jan 23, 2003 | 5.105 | 5.254 | 5.105 | 5.254 | 26,670 | +0.15(+2.97%) |
Jan 22, 2003 | 5.102 | 5.109 | 5.026 | 5.102 | 9,276 | +0.06(+1.23%) |
Jan 21, 2003 | 5.109 | 5.178 | 5.040 | 5.040 | 15,364 | -0.07(-1.28%) |
Jan 17, 2003 | 5.243 | 5.243 | 5.105 | 5.105 | 28,699 | -0.13(-2.50%) |
Jan 16, 2003 | 5.226 | 5.302 | 5.226 | 5.236 | 11,306 | -0.01(-0.13%) |
Jan 15, 2003 | 5.336 | 5.336 | 5.243 | 5.243 | 29,859 | -0.09(-1.75%) |
Jan 14, 2003 | 5.271 | 5.347 | 5.250 | 5.336 | 12,465 | +0.07(+1.31%) |
Jan 13, 2003 | 5.467 | 5.519 | 5.267 | 5.267 | 54,211 | +0.02(+0.39%) |
Jan 10, 2003 | 5.340 | 5.340 | 5.247 | 5.247 | 9,276 | -0.02(-0.46%) |
Jan 09, 2003 | 5.191 | 5.347 | 5.191 | 5.271 | 25,511 | +0.10(+1.87%) |
Jan 08, 2003 | 5.243 | 5.243 | 5.078 | 5.174 | 8,986 | -0.08(-1.57%) |
Jan 07, 2003 | 5.143 | 5.257 | 5.091 | 5.257 | 20,582 | +0.17(+3.32%) |
Jan 06, 2003 | 5.140 | 5.174 | 5.085 | 5.088 | 28,120 | -0.08(-1.59%) |
Jan 03, 2003 | 5.053 | 5.174 | 5.053 | 5.170 | 40,295 | +0.12(+2.43%) |