Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 5.780 | 5.780 | 5.732 | 5.758 | 172,327 | +0.02(+0.30%) |
Mar 28, 2003 | 5.754 | 5.771 | 5.719 | 5.741 | 57,823 | -0.00(-0.08%) |
Mar 27, 2003 | 5.741 | 5.767 | 5.723 | 5.745 | 155,871 | +0.04(+0.69%) |
Mar 26, 2003 | 5.688 | 5.745 | 5.684 | 5.706 | 99,648 | +0.05(+0.85%) |
Mar 25, 2003 | 5.688 | 5.688 | 5.657 | 5.657 | 187,411 | -0.03(-0.46%) |
Mar 24, 2003 | 5.692 | 5.692 | 5.622 | 5.684 | 156,786 | +0.01(+0.23%) |
Mar 21, 2003 | 5.749 | 5.749 | 5.671 | 5.671 | 252,777 | -0.06(-0.99%) |
Mar 20, 2003 | 5.776 | 5.780 | 5.727 | 5.727 | 155,414 | -0.02(-0.38%) |
Mar 19, 2003 | 5.754 | 5.758 | 5.723 | 5.749 | 145,815 | +0.01(+0.15%) |
Mar 18, 2003 | 5.736 | 5.762 | 5.736 | 5.741 | 2,651,192 | -0.00(-0.08%) |
Mar 17, 2003 | 5.793 | 5.793 | 5.745 | 5.745 | 138,273 | -0.04(-0.76%) |
Mar 14, 2003 | 5.793 | 5.832 | 5.745 | 5.789 | 116,561 | +0.00(+0.00%) |
Mar 13, 2003 | 5.854 | 5.859 | 5.789 | 5.789 | 125,931 | -0.07(-1.12%) |
Mar 12, 2003 | 5.876 | 5.876 | 5.854 | 5.854 | 53,480 | -0.04(-0.59%) |
Mar 11, 2003 | 5.863 | 5.898 | 5.832 | 5.889 | 80,678 | +0.03(+0.52%) |
Mar 10, 2003 | 5.815 | 5.859 | 5.806 | 5.859 | 83,878 | +0.06(+1.06%) |
Mar 07, 2003 | 5.797 | 5.819 | 5.797 | 5.797 | 101,705 | +0.00(+0.00%) |
Mar 06, 2003 | 5.819 | 5.819 | 5.789 | 5.797 | 130,274 | -0.00(-0.08%) |
Mar 05, 2003 | 5.811 | 5.819 | 5.789 | 5.802 | 163,871 | -0.01(-0.15%) |
Mar 04, 2003 | 5.776 | 5.815 | 5.767 | 5.811 | 165,013 | +0.02(+0.30%) |
Mar 03, 2003 | 5.793 | 5.797 | 5.758 | 5.793 | 159,528 | +0.02(+0.38%) |
Feb 28, 2003 | 5.771 | 5.780 | 5.754 | 5.771 | 162,271 | +0.00(+0.00%) |
Feb 27, 2003 | 5.762 | 5.771 | 5.736 | 5.771 | 131,645 | +0.02(+0.30%) |
Feb 26, 2003 | 5.749 | 5.758 | 5.723 | 5.754 | 151,072 | +0.05(+0.84%) |
Feb 25, 2003 | 5.675 | 5.727 | 5.671 | 5.706 | 154,271 | -0.01(-0.23%) |
Feb 24, 2003 | 5.741 | 5.741 | 5.657 | 5.719 | 204,324 | +0.01(+0.15%) |
Feb 21, 2003 | 5.771 | 5.771 | 5.692 | 5.710 | 200,667 | -0.04(-0.68%) |
Feb 20, 2003 | 5.767 | 5.776 | 5.727 | 5.749 | 118,160 | -0.01(-0.23%) |
Feb 19, 2003 | 5.758 | 5.771 | 5.732 | 5.762 | 133,473 | +0.03(+0.53%) |
Feb 18, 2003 | 5.749 | 5.754 | 5.732 | 5.732 | 77,250 | -0.02(-0.30%) |
Feb 14, 2003 | 5.727 | 5.749 | 5.710 | 5.749 | 111,304 | +0.03(+0.61%) |
Feb 13, 2003 | 5.762 | 5.776 | 5.666 | 5.714 | 167,299 | -0.04(-0.76%) |
Feb 12, 2003 | 5.754 | 5.793 | 5.714 | 5.758 | 148,101 | -0.03(-0.53%) |
Feb 11, 2003 | 5.789 | 5.789 | 5.789 | 5.789 | 130,959 | +0.01(+0.15%) |
Feb 10, 2003 | 5.754 | 5.780 | 5.736 | 5.780 | 132,331 | +0.01(+0.23%) |
Feb 07, 2003 | 5.767 | 5.776 | 5.727 | 5.767 | 104,676 | +0.01(+0.23%) |
Feb 06, 2003 | 5.741 | 5.789 | 5.727 | 5.754 | 175,070 | +0.04(+0.69%) |
Feb 05, 2003 | 5.767 | 5.780 | 5.714 | 5.714 | 178,726 | -0.03(-0.61%) |
Feb 04, 2003 | 5.776 | 5.811 | 5.749 | 5.749 | 172,556 | -0.03(-0.53%) |
Feb 03, 2003 | 5.758 | 5.780 | 5.749 | 5.780 | 87,306 | +0.04(+0.69%) |
Jan 31, 2003 | 5.745 | 5.754 | 5.714 | 5.741 | 95,991 | +0.03(+0.54%) |
Jan 30, 2003 | 5.732 | 5.736 | 5.692 | 5.710 | 143,301 | -0.03(-0.53%) |
Jan 29, 2003 | 5.758 | 5.767 | 5.723 | 5.741 | 124,560 | -0.01(-0.15%) |
Jan 28, 2003 | 5.719 | 5.749 | 5.692 | 5.749 | 238,835 | +0.05(+0.92%) |
Jan 27, 2003 | 5.701 | 5.710 | 5.675 | 5.697 | 125,703 | +0.02(+0.39%) |
Jan 24, 2003 | 5.723 | 5.732 | 5.666 | 5.675 | 187,411 | -0.05(-0.84%) |
Jan 23, 2003 | 5.666 | 5.723 | 5.662 | 5.723 | 140,101 | +0.06(+1.08%) |
Jan 22, 2003 | 5.688 | 5.723 | 5.657 | 5.662 | 160,899 | -0.03(-0.46%) |
Jan 21, 2003 | 5.666 | 5.701 | 5.640 | 5.688 | 211,638 | +0.04(+0.78%) |
Jan 17, 2003 | 5.653 | 5.662 | 5.622 | 5.644 | 161,357 | +0.00(+0.08%) |
Jan 16, 2003 | 5.636 | 5.662 | 5.601 | 5.640 | 109,704 | +0.00(+0.08%) |
Jan 15, 2003 | 5.570 | 5.636 | 5.570 | 5.636 | 136,902 | +0.04(+0.62%) |
Jan 14, 2003 | 5.535 | 5.640 | 5.526 | 5.601 | 303,287 | +0.04(+0.71%) |
Jan 13, 2003 | 5.601 | 5.609 | 5.535 | 5.561 | 237,693 | -0.04(-0.78%) |
Jan 10, 2003 | 5.622 | 5.657 | 5.566 | 5.605 | 319,285 | -0.01(-0.23%) |
Jan 09, 2003 | 5.741 | 5.741 | 5.605 | 5.618 | 263,976 | -0.12(-2.13%) |
Jan 08, 2003 | 5.767 | 5.776 | 5.714 | 5.741 | 332,998 | -0.03(-0.46%) |
Jan 07, 2003 | 5.776 | 5.776 | 5.732 | 5.767 | 225,808 | -0.03(-0.53%) |
Jan 06, 2003 | 5.815 | 5.819 | 5.784 | 5.797 | 157,471 | -0.01(-0.15%) |
Jan 03, 2003 | 5.758 | 5.811 | 5.758 | 5.806 | 180,555 | +0.05(+0.84%) |