Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 4.643 | 4.677 | 4.601 | 4.668 | 37,078 | -0.07(-1.43%) |
Mar 28, 2003 | 4.685 | 4.829 | 4.685 | 4.736 | 114,670 | -0.03(-0.71%) |
Mar 27, 2003 | 4.812 | 4.812 | 4.727 | 4.769 | 169,518 | -0.30(-5.83%) |
Mar 26, 2003 | 5.040 | 5.107 | 5.040 | 5.065 | 77,355 | -0.10(-1.96%) |
Mar 25, 2003 | 5.065 | 5.192 | 5.065 | 5.166 | 66,575 | +0.03(+0.66%) |
Mar 24, 2003 | 5.200 | 5.200 | 5.107 | 5.132 | 127,582 | -0.19(-3.49%) |
Mar 21, 2003 | 5.149 | 5.344 | 5.149 | 5.318 | 474,200 | +0.08(+1.61%) |
Mar 20, 2003 | 5.251 | 5.276 | 5.175 | 5.234 | 550,015 | +0.02(+0.32%) |
Mar 19, 2003 | 5.208 | 5.276 | 5.175 | 5.217 | 154,236 | +0.19(+3.69%) |
Mar 18, 2003 | 4.981 | 5.048 | 4.938 | 5.031 | 159,093 | +0.14(+2.76%) |
Mar 17, 2003 | 4.727 | 4.913 | 4.643 | 4.896 | 89,556 | +0.00(+0.00%) |
Mar 14, 2003 | 4.938 | 4.981 | 4.829 | 4.896 | 82,212 | +0.00(+0.00%) |
Mar 13, 2003 | 4.744 | 4.896 | 4.744 | 4.896 | 88,845 | +0.13(+2.66%) |
Mar 12, 2003 | 4.769 | 4.803 | 4.702 | 4.769 | 65,745 | +0.00(+0.00%) |
Mar 11, 2003 | 4.668 | 4.769 | 4.668 | 4.769 | 89,793 | +0.21(+4.63%) |
Mar 10, 2003 | 4.643 | 4.677 | 4.533 | 4.558 | 104,719 | -0.22(-4.59%) |
Mar 07, 2003 | 4.710 | 4.786 | 4.710 | 4.778 | 33,406 | +0.03(+0.53%) |
Mar 06, 2003 | 4.803 | 4.812 | 4.694 | 4.753 | 275,422 | -0.24(-4.74%) |
Mar 05, 2003 | 5.040 | 5.065 | 4.981 | 4.989 | 185,865 | -0.14(-2.64%) |
Mar 04, 2003 | 5.175 | 5.234 | 5.124 | 5.124 | 34,235 | -0.04(-0.82%) |
Mar 03, 2003 | 5.234 | 5.318 | 5.166 | 5.166 | 103,416 | -0.04(-0.81%) |
Feb 28, 2003 | 5.158 | 5.259 | 5.158 | 5.208 | 87,424 | +0.02(+0.33%) |
Feb 27, 2003 | 5.234 | 5.234 | 5.099 | 5.192 | 433,568 | -0.01(-0.16%) |
Feb 26, 2003 | 5.234 | 5.251 | 5.183 | 5.200 | 263,694 | -0.16(-2.99%) |
Feb 25, 2003 | 5.360 | 5.369 | 5.268 | 5.360 | 60,889 | -0.14(-2.61%) |
Feb 24, 2003 | 5.529 | 5.563 | 5.495 | 5.504 | 88,964 | -0.21(-3.69%) |
Feb 21, 2003 | 5.664 | 5.715 | 5.571 | 5.715 | 140,376 | -0.03(-0.44%) |
Feb 20, 2003 | 5.833 | 5.833 | 5.690 | 5.740 | 51,175 | -0.09(-1.59%) |
Feb 19, 2003 | 5.749 | 5.909 | 5.749 | 5.833 | 32,102 | -0.11(-1.85%) |
Feb 18, 2003 | 5.782 | 5.943 | 5.782 | 5.943 | 17,295 | +0.19(+3.23%) |
Feb 14, 2003 | 5.825 | 5.825 | 5.698 | 5.757 | 34,827 | +0.08(+1.34%) |
Feb 13, 2003 | 5.698 | 5.698 | 5.622 | 5.681 | 72,498 | -0.14(-2.46%) |
Feb 12, 2003 | 5.867 | 5.875 | 5.808 | 5.825 | 74,985 | +0.12(+2.07%) |
Feb 11, 2003 | 5.690 | 5.791 | 5.690 | 5.707 | 78,776 | -0.02(-0.29%) |
Feb 10, 2003 | 5.647 | 5.723 | 5.597 | 5.723 | 173,664 | +0.16(+2.88%) |
Feb 07, 2003 | 5.723 | 5.723 | 5.538 | 5.563 | 33,169 | -0.08(-1.35%) |
Feb 06, 2003 | 5.656 | 5.698 | 5.580 | 5.639 | 54,373 | -0.14(-2.48%) |
Feb 05, 2003 | 5.799 | 5.867 | 5.782 | 5.782 | 208,373 | -0.07(-1.15%) |
Feb 04, 2003 | 5.825 | 5.918 | 5.825 | 5.850 | 67,878 | -0.03(-0.57%) |
Feb 03, 2003 | 5.918 | 5.994 | 5.884 | 5.884 | 143,811 | -0.03(-0.57%) |
Jan 31, 2003 | 5.825 | 5.934 | 5.825 | 5.918 | 164,305 | +0.04(+0.72%) |
Jan 30, 2003 | 5.994 | 6.002 | 5.875 | 5.875 | 51,649 | -0.24(-3.87%) |
Jan 29, 2003 | 6.103 | 6.112 | 6.053 | 6.112 | 36,012 | +0.03(+0.56%) |
Jan 28, 2003 | 6.019 | 6.078 | 5.985 | 6.078 | 48,924 | +0.06(+0.98%) |
Jan 27, 2003 | 6.027 | 6.027 | 5.926 | 6.019 | 70,129 | -0.05(-0.83%) |
Jan 24, 2003 | 6.188 | 6.188 | 6.036 | 6.069 | 77,473 | -0.28(-4.39%) |
Jan 23, 2003 | 6.289 | 6.348 | 6.221 | 6.348 | 219,982 | +0.22(+3.58%) |
Jan 22, 2003 | 6.171 | 6.196 | 6.103 | 6.129 | 166,793 | -0.06(-0.95%) |
Jan 21, 2003 | 6.238 | 6.289 | 6.162 | 6.188 | 73,445 | -0.02(-0.27%) |
Jan 17, 2003 | 6.230 | 6.281 | 6.171 | 6.205 | 305,511 | -0.14(-2.26%) |
Jan 16, 2003 | 6.348 | 6.416 | 6.331 | 6.348 | 32,695 | -0.06(-0.92%) |
Jan 15, 2003 | 6.534 | 6.534 | 6.390 | 6.407 | 61,126 | -0.04(-0.65%) |
Jan 14, 2003 | 6.331 | 6.475 | 6.314 | 6.449 | 176,862 | -0.07(-1.04%) |
Jan 13, 2003 | 6.458 | 6.542 | 6.407 | 6.517 | 107,799 | +0.19(+2.93%) |
Jan 10, 2003 | 6.264 | 6.432 | 6.264 | 6.331 | 182,074 | +0.02(+0.27%) |
Jan 09, 2003 | 6.179 | 6.314 | 6.179 | 6.314 | 188,116 | +0.26(+4.32%) |
Jan 08, 2003 | 6.112 | 6.145 | 6.053 | 6.053 | 78,776 | -0.11(-1.78%) |
Jan 07, 2003 | 6.188 | 6.188 | 6.078 | 6.162 | 206,122 | -0.04(-0.68%) |
Jan 06, 2003 | 6.036 | 6.238 | 6.036 | 6.205 | 380,971 | +0.22(+3.67%) |
Jan 03, 2003 | 5.977 | 5.994 | 5.934 | 5.985 | 51,767 | +0.18(+3.05%) |