Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 4.813 | 4.947 | 4.810 | 4.907 | 189,004 | +0.11(+2.36%) |
Mar 28, 2003 | 4.847 | 4.880 | 4.777 | 4.793 | 216,004 | -0.05(-1.03%) |
Mar 27, 2003 | 4.833 | 4.867 | 4.787 | 4.843 | 199,204 | -0.02(-0.48%) |
Mar 26, 2003 | 4.833 | 4.917 | 4.770 | 4.867 | 357,907 | +0.05(+1.11%) |
Mar 25, 2003 | 4.883 | 4.930 | 4.783 | 4.813 | 502,810 | -0.07(-1.43%) |
Mar 24, 2003 | 4.727 | 4.913 | 4.727 | 4.883 | 642,913 | +0.12(+2.59%) |
Mar 21, 2003 | 4.747 | 4.763 | 4.683 | 4.760 | 471,310 | +0.03(+0.63%) |
Mar 20, 2003 | 4.723 | 4.793 | 4.693 | 4.730 | 351,307 | +0.01(+0.14%) |
Mar 19, 2003 | 4.667 | 4.750 | 4.667 | 4.723 | 358,207 | +0.02(+0.43%) |
Mar 18, 2003 | 4.597 | 4.723 | 4.530 | 4.703 | 480,910 | +0.07(+1.58%) |
Mar 17, 2003 | 4.740 | 4.763 | 4.500 | 4.630 | 850,518 | -0.10(-2.05%) |
Mar 14, 2003 | 4.617 | 4.797 | 4.607 | 4.727 | 503,410 | +0.06(+1.36%) |
Mar 13, 2003 | 4.833 | 4.833 | 4.587 | 4.663 | 1,317,028 | -0.24(-4.96%) |
Mar 12, 2003 | 4.983 | 4.983 | 4.820 | 4.907 | 1,214,725 | -0.13(-2.52%) |
Mar 11, 2003 | 5.217 | 5.257 | 5.033 | 5.033 | 701,715 | -0.20(-3.82%) |
Mar 10, 2003 | 5.213 | 5.270 | 5.210 | 5.233 | 468,310 | +0.02(+0.38%) |
Mar 07, 2003 | 5.267 | 5.277 | 5.167 | 5.213 | 449,109 | -0.05(-1.01%) |
Mar 06, 2003 | 5.313 | 5.317 | 5.250 | 5.267 | 529,511 | -0.02(-0.44%) |
Mar 05, 2003 | 5.217 | 5.297 | 5.200 | 5.290 | 1,297,827 | +0.09(+1.73%) |
Mar 04, 2003 | 5.103 | 5.207 | 5.100 | 5.200 | 1,137,924 | +0.10(+1.96%) |
Mar 03, 2003 | 5.063 | 5.107 | 4.967 | 5.100 | 885,318 | +0.04(+0.72%) |
Feb 28, 2003 | 5.083 | 5.127 | 5.017 | 5.063 | 476,410 | +0.03(+0.60%) |
Feb 27, 2003 | 5.073 | 5.120 | 4.900 | 5.033 | 519,311 | -0.01(-0.13%) |
Feb 26, 2003 | 5.013 | 5.067 | 4.987 | 5.040 | 585,612 | +0.00(+0.07%) |
Feb 25, 2003 | 4.967 | 5.067 | 4.953 | 5.037 | 1,209,625 | +0.07(+1.41%) |
Feb 24, 2003 | 4.783 | 4.977 | 4.783 | 4.967 | 1,653,635 | +0.19(+4.05%) |
Feb 21, 2003 | 4.763 | 4.787 | 4.727 | 4.773 | 672,614 | +0.01(+0.21%) |
Feb 20, 2003 | 4.767 | 4.783 | 4.667 | 4.763 | 500,710 | +0.00(+0.00%) |
Feb 19, 2003 | 4.750 | 4.773 | 4.743 | 4.763 | 380,708 | +0.02(+0.35%) |
Feb 18, 2003 | 4.767 | 4.780 | 4.733 | 4.747 | 333,607 | -0.02(-0.42%) |
Feb 14, 2003 | 4.717 | 4.773 | 4.717 | 4.767 | 321,606 | +0.06(+1.35%) |
Feb 13, 2003 | 4.693 | 4.747 | 4.650 | 4.703 | 321,306 | -0.00(-0.07%) |
Feb 12, 2003 | 4.767 | 4.777 | 4.707 | 4.707 | 181,503 | -0.06(-1.19%) |
Feb 11, 2003 | 4.797 | 4.817 | 4.753 | 4.763 | 308,406 | -0.02(-0.35%) |
Feb 10, 2003 | 4.740 | 4.793 | 4.713 | 4.780 | 589,512 | +0.07(+1.56%) |
Feb 07, 2003 | 4.720 | 4.723 | 4.673 | 4.707 | 274,205 | -0.02(-0.35%) |
Feb 06, 2003 | 4.700 | 4.733 | 4.693 | 4.723 | 132,302 | +0.03(+0.57%) |
Feb 05, 2003 | 4.707 | 4.727 | 4.683 | 4.697 | 195,004 | -0.01(-0.28%) |
Feb 04, 2003 | 4.657 | 4.733 | 4.657 | 4.710 | 217,804 | +0.02(+0.43%) |
Feb 03, 2003 | 4.663 | 4.690 | 4.633 | 4.690 | 181,803 | +0.04(+0.86%) |
Jan 31, 2003 | 4.573 | 4.677 | 4.570 | 4.650 | 179,103 | +0.08(+1.82%) |
Jan 30, 2003 | 4.637 | 4.637 | 4.540 | 4.567 | 121,802 | -0.07(-1.51%) |
Jan 29, 2003 | 4.610 | 4.650 | 4.583 | 4.637 | 128,702 | +0.02(+0.51%) |
Jan 28, 2003 | 4.553 | 4.647 | 4.550 | 4.613 | 200,404 | +0.05(+1.17%) |
Jan 27, 2003 | 4.683 | 4.687 | 4.557 | 4.560 | 208,504 | -0.11(-2.29%) |
Jan 24, 2003 | 4.683 | 4.683 | 4.613 | 4.667 | 203,104 | -0.00(-0.07%) |
Jan 23, 2003 | 4.683 | 4.683 | 4.660 | 4.670 | 143,103 | -0.01(-0.14%) |
Jan 22, 2003 | 4.600 | 4.680 | 4.600 | 4.677 | 250,505 | +0.04(+0.94%) |
Jan 21, 2003 | 4.600 | 4.640 | 4.550 | 4.633 | 288,006 | +0.04(+0.80%) |
Jan 17, 2003 | 4.567 | 4.617 | 4.523 | 4.597 | 257,405 | +0.02(+0.44%) |
Jan 16, 2003 | 4.563 | 4.630 | 4.563 | 4.577 | 330,007 | +0.01(+0.29%) |
Jan 15, 2003 | 4.567 | 4.583 | 4.533 | 4.563 | 627,913 | +0.01(+0.29%) |
Jan 14, 2003 | 4.580 | 4.617 | 4.517 | 4.550 | 169,203 | -0.02(-0.44%) |
Jan 13, 2003 | 4.550 | 4.583 | 4.517 | 4.570 | 111,602 | +0.01(+0.15%) |
Jan 10, 2003 | 4.597 | 4.597 | 4.560 | 4.563 | 122,402 | -0.01(-0.29%) |
Jan 09, 2003 | 4.587 | 4.590 | 4.507 | 4.577 | 128,102 | +0.02(+0.51%) |
Jan 08, 2003 | 4.567 | 4.580 | 4.500 | 4.553 | 120,002 | +0.00(+0.00%) |
Jan 07, 2003 | 4.670 | 4.670 | 4.433 | 4.553 | 393,008 | -0.11(-2.43%) |
Jan 06, 2003 | 4.663 | 4.693 | 4.637 | 4.667 | 224,704 | +0.01(+0.14%) |
Jan 03, 2003 | 4.633 | 4.660 | 4.590 | 4.660 | 128,102 | +0.03(+0.58%) |