Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 5.124 | 5.124 | 5.033 | 5.033 | 77,009 | -0.18(-3.37%) |
Mar 28, 2003 | 5.161 | 5.264 | 5.161 | 5.209 | 40,605 | -0.01(-0.10%) |
Mar 27, 2003 | 5.248 | 5.303 | 5.196 | 5.214 | 34,537 | -0.02(-0.41%) |
Mar 26, 2003 | 5.303 | 5.303 | 5.228 | 5.235 | 20,535 | -0.07(-1.27%) |
Mar 25, 2003 | 5.323 | 5.329 | 5.249 | 5.303 | 24,269 | -0.02(-0.38%) |
Mar 24, 2003 | 5.456 | 5.456 | 5.296 | 5.323 | 35,928 | -0.11(-2.11%) |
Mar 21, 2003 | 5.249 | 5.457 | 5.249 | 5.438 | 97,545 | +0.22(+4.12%) |
Mar 20, 2003 | 5.157 | 5.223 | 5.155 | 5.223 | 18,669 | +0.02(+0.43%) |
Mar 19, 2003 | 5.076 | 5.200 | 5.069 | 5.200 | 51,339 | +0.11(+2.23%) |
Mar 18, 2003 | 5.183 | 5.183 | 5.035 | 5.086 | 58,340 | -0.09(-1.76%) |
Mar 17, 2003 | 5.216 | 5.244 | 5.126 | 5.178 | 50,406 | -0.06(-1.10%) |
Mar 14, 2003 | 5.228 | 5.276 | 5.168 | 5.235 | 24,736 | +0.01(+0.25%) |
Mar 13, 2003 | 5.176 | 5.223 | 5.126 | 5.223 | 26,136 | +0.03(+0.64%) |
Mar 12, 2003 | 5.065 | 5.196 | 5.065 | 5.189 | 15,756 | +0.09(+1.85%) |
Mar 11, 2003 | 5.078 | 5.144 | 5.078 | 5.095 | 22,402 | -0.03(-0.58%) |
Mar 10, 2003 | 5.089 | 5.203 | 5.077 | 5.125 | 51,339 | -0.02(-0.36%) |
Mar 07, 2003 | 5.249 | 5.277 | 5.142 | 5.143 | 21,936 | -0.12(-2.34%) |
Mar 06, 2003 | 5.257 | 5.319 | 5.251 | 5.266 | 23,803 | -0.03(-0.52%) |
Mar 05, 2003 | 5.345 | 5.355 | 5.256 | 5.294 | 41,538 | -0.06(-1.06%) |
Mar 04, 2003 | 5.311 | 5.355 | 5.289 | 5.351 | 93,811 | +0.07(+1.24%) |
Mar 03, 2003 | 5.228 | 5.296 | 5.166 | 5.286 | 106,880 | +0.03(+0.63%) |
Feb 28, 2003 | 5.292 | 5.292 | 5.249 | 5.253 | 36,871 | -0.04(-0.75%) |
Feb 27, 2003 | 5.276 | 5.292 | 5.254 | 5.292 | 25,669 | +0.05(+0.92%) |
Feb 26, 2003 | 5.223 | 5.290 | 5.220 | 5.244 | 40,605 | -0.01(-0.24%) |
Feb 25, 2003 | 5.182 | 5.258 | 5.144 | 5.257 | 112,014 | +0.11(+2.08%) |
Feb 24, 2003 | 5.236 | 5.236 | 5.150 | 5.150 | 23,803 | -0.08(-1.56%) |
Feb 21, 2003 | 5.216 | 5.248 | 5.210 | 5.231 | 243,631 | +0.02(+0.47%) |
Feb 20, 2003 | 5.212 | 5.213 | 5.153 | 5.206 | 7,934 | -0.03(-0.53%) |
Feb 19, 2003 | 5.223 | 5.238 | 5.203 | 5.234 | 162,887 | -0.01(-0.29%) |
Feb 18, 2003 | 5.225 | 5.255 | 5.212 | 5.249 | 190,891 | -0.01(-0.16%) |
Feb 14, 2003 | 5.247 | 5.270 | 5.239 | 5.258 | 35,471 | -0.04(-0.69%) |
Feb 13, 2003 | 5.107 | 5.296 | 5.104 | 5.294 | 70,008 | +0.16(+3.04%) |
Feb 12, 2003 | 5.137 | 5.164 | 5.115 | 5.138 | 44,805 | +0.00(+0.02%) |
Feb 11, 2003 | 5.142 | 5.291 | 5.137 | 5.137 | 32,204 | -0.03(-0.56%) |
Feb 10, 2003 | 5.272 | 5.292 | 5.111 | 5.166 | 66,275 | -0.22(-4.14%) |
Feb 07, 2003 | 5.490 | 5.490 | 5.389 | 5.389 | 91,478 | -0.09(-1.66%) |
Feb 06, 2003 | 5.313 | 5.488 | 5.313 | 5.480 | 50,406 | +0.00(+0.06%) |
Feb 05, 2003 | 5.356 | 5.490 | 5.356 | 5.476 | 22,402 | +0.01(+0.24%) |
Feb 04, 2003 | 5.317 | 5.489 | 5.170 | 5.464 | 142,818 | +0.16(+3.01%) |
Feb 03, 2003 | 5.317 | 5.341 | 5.249 | 5.304 | 46,205 | -0.01(-0.20%) |
Jan 31, 2003 | 5.438 | 5.479 | 5.305 | 5.315 | 54,606 | -0.07(-1.30%) |
Jan 30, 2003 | 5.544 | 5.533 | 5.383 | 5.384 | 53,206 | -0.14(-2.56%) |
Jan 29, 2003 | 5.515 | 5.557 | 5.410 | 5.526 | 19,135 | -0.01(-0.15%) |
Jan 28, 2003 | 5.684 | 5.684 | 5.383 | 5.534 | 168,488 | -0.01(-0.23%) |
Jan 27, 2003 | 5.812 | 5.812 | 5.474 | 5.547 | 84,944 | -0.21(-3.58%) |
Jan 24, 2003 | 5.856 | 5.856 | 5.738 | 5.753 | 90,078 | -0.08(-1.40%) |
Jan 23, 2003 | 5.785 | 5.847 | 5.785 | 5.834 | 80,276 | +0.01(+0.15%) |
Jan 22, 2003 | 5.797 | 5.828 | 5.690 | 5.826 | 100,346 | +0.03(+0.48%) |
Jan 21, 2003 | 5.715 | 5.892 | 5.685 | 5.798 | 55,073 | -0.07(-1.24%) |
Jan 17, 2003 | 5.927 | 5.927 | 5.847 | 5.871 | 32,670 | -0.09(-1.56%) |
Jan 16, 2003 | 5.914 | 5.964 | 5.892 | 5.964 | 49,939 | +0.04(+0.76%) |
Jan 15, 2003 | 5.865 | 5.919 | 5.818 | 5.919 | 83,077 | +0.00(+0.00%) |
Jan 14, 2003 | 5.785 | 5.924 | 5.785 | 5.919 | 60,674 | +0.00(+0.04%) |
Jan 13, 2003 | 6.053 | 6.176 | 5.806 | 5.917 | 189,957 | -0.23(-3.76%) |
Jan 10, 2003 | 5.915 | 6.228 | 5.915 | 6.148 | 73,276 | +0.23(+3.97%) |
Jan 09, 2003 | 5.750 | 6.053 | 5.750 | 5.914 | 188,557 | +0.18(+3.18%) |
Jan 08, 2003 | 5.526 | 5.785 | 5.419 | 5.731 | 64,408 | +0.16(+2.79%) |
Jan 07, 2003 | 5.464 | 5.576 | 5.383 | 5.576 | 39,671 | +0.14(+2.54%) |
Jan 06, 2003 | 5.228 | 5.464 | 5.228 | 5.438 | 75,609 | +0.20(+3.78%) |
Jan 03, 2003 | 5.228 | 5.249 | 5.148 | 5.240 | 30,803 | +0.01(+0.25%) |