Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 4.934 | 4.971 | 4.934 | 4.956 | 14,364 | -0.20(-3.97%) |
Mar 28, 2003 | 5.161 | 5.161 | 5.161 | 5.161 | 0 | +0.00(+0.00%) |
Mar 27, 2003 | 5.161 | 5.161 | 5.161 | 5.161 | 6,156 | -0.02(-0.42%) |
Mar 26, 2003 | 5.183 | 5.183 | 5.183 | 5.183 | 8,208 | -0.02(-0.42%) |
Mar 25, 2003 | 5.183 | 5.205 | 5.139 | 5.205 | 188,786 | +0.04(+0.71%) |
Mar 24, 2003 | 5.270 | 5.270 | 5.168 | 5.168 | 16,416 | -0.19(-3.55%) |
Mar 21, 2003 | 5.380 | 5.395 | 5.358 | 5.358 | 16,416 | +0.01(+0.14%) |
Mar 20, 2003 | 5.300 | 5.351 | 5.300 | 5.351 | 8,892 | +0.04(+0.69%) |
Mar 19, 2003 | 5.270 | 5.314 | 5.270 | 5.314 | 2,736 | +0.00(+0.00%) |
Mar 18, 2003 | 5.314 | 5.314 | 5.314 | 5.314 | 6,840 | +0.04(+0.83%) |
Mar 17, 2003 | 5.044 | 5.270 | 5.044 | 5.270 | 10,260 | +0.18(+3.59%) |
Mar 14, 2003 | 5.102 | 5.117 | 5.088 | 5.088 | 12,312 | +0.20(+4.19%) |
Mar 13, 2003 | 4.883 | 4.883 | 4.883 | 4.883 | 4,104 | +0.20(+4.34%) |
Mar 12, 2003 | 4.680 | 4.680 | 4.680 | 4.680 | 684 | -0.12(-2.41%) |
Mar 11, 2003 | 4.795 | 4.795 | 4.795 | 4.795 | 0 | +0.00(+0.00%) |
Mar 07, 2003 | 4.795 | 4.795 | 4.795 | 4.795 | 2,736 | -0.10(-2.09%) |
Mar 06, 2003 | 4.876 | 4.898 | 4.876 | 4.898 | 5,472 | -0.15(-3.04%) |
Mar 05, 2003 | 5.051 | 5.051 | 5.051 | 5.051 | 0 | +0.00(+0.00%) |
Mar 04, 2003 | 5.051 | 5.051 | 5.051 | 5.051 | 0 | +0.00(+0.00%) |
Mar 03, 2003 | 5.102 | 5.102 | 5.051 | 5.051 | 4,788 | +0.02(+0.44%) |
Feb 28, 2003 | 4.985 | 5.029 | 4.985 | 5.029 | 11,628 | -0.04(-0.84%) |
Feb 27, 2003 | 5.072 | 5.072 | 5.072 | 5.072 | 0 | +0.00(+0.00%) |
Feb 26, 2003 | 5.072 | 5.072 | 5.072 | 5.072 | 0 | +0.00(+0.00%) |
Feb 25, 2003 | 5.072 | 5.072 | 5.072 | 5.072 | 0 | +0.00(+0.00%) |
Feb 24, 2003 | 5.072 | 5.072 | 5.072 | 5.072 | 684 | -0.09(-1.70%) |
Feb 21, 2003 | 5.073 | 5.159 | 5.066 | 5.159 | 9,576 | +0.06(+1.26%) |
Feb 20, 2003 | 5.095 | 5.095 | 5.095 | 5.095 | 0 | +0.00(+0.00%) |
Feb 19, 2003 | 5.095 | 5.095 | 5.095 | 5.095 | 4,788 | -0.03(-0.54%) |
Feb 18, 2003 | 5.093 | 5.123 | 5.093 | 5.123 | 8,208 | +0.18(+3.70%) |
Feb 14, 2003 | 4.940 | 4.940 | 4.940 | 4.940 | 2,052 | +0.12(+2.58%) |
Feb 13, 2003 | 4.773 | 4.816 | 4.773 | 4.816 | 4,788 | -0.01(-0.15%) |
Feb 12, 2003 | 4.868 | 4.868 | 4.823 | 4.823 | 2,736 | -0.10(-2.11%) |
Feb 11, 2003 | 4.884 | 4.927 | 4.884 | 4.927 | 1,368 | +0.19(+3.98%) |
Feb 10, 2003 | 4.760 | 4.760 | 4.738 | 4.738 | 8,892 | -0.07(-1.52%) |
Feb 07, 2003 | 4.811 | 4.811 | 4.811 | 4.811 | 2,052 | -0.06(-1.29%) |
Feb 06, 2003 | 4.874 | 4.874 | 4.874 | 4.874 | 0 | +0.00(+0.00%) |
Feb 05, 2003 | 4.874 | 4.874 | 4.874 | 4.874 | 0 | +0.00(+0.00%) |
Feb 04, 2003 | 4.874 | 4.874 | 4.874 | 4.874 | 1,368 | -0.11(-2.23%) |
Feb 03, 2003 | 4.985 | 4.985 | 4.985 | 4.985 | 684 | +0.02(+0.47%) |
Jan 31, 2003 | 4.883 | 4.962 | 4.854 | 4.962 | 23,940 | -0.02(-0.47%) |
Jan 30, 2003 | 4.985 | 4.985 | 4.985 | 4.985 | 0 | +0.00(+0.00%) |
Jan 29, 2003 | 5.015 | 5.029 | 4.985 | 4.985 | 10,944 | +0.00(+0.00%) |
Jan 28, 2003 | 5.031 | 5.058 | 4.985 | 4.985 | 6,840 | +0.01(+0.26%) |
Jan 27, 2003 | 5.022 | 5.058 | 4.972 | 4.972 | 234,615 | -0.15(-2.94%) |
Jan 24, 2003 | 5.206 | 5.206 | 5.102 | 5.123 | 12,996 | -0.22(-4.11%) |
Jan 23, 2003 | 5.270 | 5.342 | 5.250 | 5.342 | 3,420 | +0.14(+2.67%) |
Jan 22, 2003 | 5.118 | 5.203 | 5.118 | 5.203 | 4,104 | -0.01(-0.28%) |
Jan 21, 2003 | 5.171 | 5.218 | 5.171 | 5.218 | 27,360 | -0.01(-0.28%) |
Jan 17, 2003 | 5.221 | 5.247 | 5.221 | 5.232 | 4,788 | -0.29(-5.32%) |
Jan 16, 2003 | 5.541 | 5.548 | 5.526 | 5.526 | 12,312 | -0.03(-0.55%) |
Jan 15, 2003 | 5.570 | 5.570 | 5.557 | 5.557 | 4,788 | -0.10(-1.76%) |
Jan 14, 2003 | 5.658 | 5.664 | 5.656 | 5.656 | 25,308 | +0.02(+0.36%) |
Jan 13, 2003 | 5.686 | 5.686 | 5.636 | 5.636 | 10,944 | +0.02(+0.42%) |
Jan 10, 2003 | 5.634 | 5.634 | 5.570 | 5.612 | 8,892 | +0.00(+0.00%) |
Jan 09, 2003 | 5.519 | 5.612 | 5.519 | 5.612 | 8,208 | +0.23(+4.32%) |
Jan 08, 2003 | 5.481 | 5.481 | 5.234 | 5.380 | 2,736 | -0.19(-3.39%) |
Jan 07, 2003 | 5.529 | 5.569 | 5.529 | 5.569 | 247,611 | +0.10(+1.82%) |
Jan 06, 2003 | 5.386 | 5.475 | 5.386 | 5.469 | 28,044 | +0.15(+2.80%) |
Jan 03, 2003 | 5.298 | 5.320 | 5.284 | 5.320 | 5,472 | +0.07(+1.25%) |