Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 5.111 | 5.111 | 5.020 | 5.020 | 77,210 | -0.18(-3.37%) |
Mar 28, 2003 | 5.148 | 5.251 | 5.148 | 5.195 | 40,710 | -0.01(-0.10%) |
Mar 27, 2003 | 5.235 | 5.289 | 5.182 | 5.200 | 34,627 | -0.02(-0.41%) |
Mar 26, 2003 | 5.289 | 5.289 | 5.214 | 5.222 | 20,589 | -0.07(-1.27%) |
Mar 25, 2003 | 5.309 | 5.315 | 5.236 | 5.289 | 24,332 | -0.02(-0.38%) |
Mar 24, 2003 | 5.442 | 5.442 | 5.283 | 5.309 | 36,022 | -0.11(-2.11%) |
Mar 21, 2003 | 5.236 | 5.443 | 5.235 | 5.424 | 97,799 | +0.21(+4.12%) |
Mar 20, 2003 | 5.144 | 5.209 | 5.142 | 5.209 | 18,717 | +0.02(+0.43%) |
Mar 19, 2003 | 5.063 | 5.187 | 5.056 | 5.187 | 51,473 | +0.11(+2.23%) |
Mar 18, 2003 | 5.169 | 5.169 | 5.022 | 5.073 | 58,492 | -0.09(-1.76%) |
Mar 17, 2003 | 5.203 | 5.230 | 5.113 | 5.164 | 50,537 | -0.06(-1.10%) |
Mar 14, 2003 | 5.214 | 5.262 | 5.154 | 5.222 | 24,800 | +0.01(+0.25%) |
Mar 13, 2003 | 5.163 | 5.209 | 5.113 | 5.209 | 26,204 | +0.03(+0.64%) |
Mar 12, 2003 | 5.052 | 5.182 | 5.052 | 5.176 | 15,797 | +0.09(+1.85%) |
Mar 11, 2003 | 5.065 | 5.131 | 5.065 | 5.082 | 22,461 | -0.03(-0.58%) |
Mar 10, 2003 | 5.075 | 5.190 | 5.064 | 5.112 | 51,473 | -0.02(-0.36%) |
Mar 07, 2003 | 5.236 | 5.263 | 5.129 | 5.130 | 21,993 | -0.12(-2.34%) |
Mar 06, 2003 | 5.243 | 5.305 | 5.238 | 5.253 | 23,865 | -0.03(-0.52%) |
Mar 05, 2003 | 5.331 | 5.341 | 5.242 | 5.280 | 41,646 | -0.06(-1.06%) |
Mar 04, 2003 | 5.298 | 5.341 | 5.275 | 5.337 | 94,056 | +0.07(+1.24%) |
Mar 03, 2003 | 5.214 | 5.283 | 5.152 | 5.272 | 107,158 | +0.03(+0.63%) |
Feb 28, 2003 | 5.278 | 5.278 | 5.236 | 5.239 | 36,967 | -0.04(-0.75%) |
Feb 27, 2003 | 5.262 | 5.278 | 5.240 | 5.278 | 25,736 | +0.05(+0.92%) |
Feb 26, 2003 | 5.209 | 5.276 | 5.207 | 5.230 | 40,710 | -0.01(-0.24%) |
Feb 25, 2003 | 5.168 | 5.244 | 5.131 | 5.243 | 112,305 | +0.11(+2.08%) |
Feb 24, 2003 | 5.223 | 5.223 | 5.136 | 5.136 | 23,865 | -0.08(-1.56%) |
Feb 21, 2003 | 5.203 | 5.235 | 5.196 | 5.218 | 244,265 | +0.02(+0.47%) |
Feb 20, 2003 | 5.198 | 5.199 | 5.140 | 5.193 | 7,955 | -0.03(-0.53%) |
Feb 19, 2003 | 5.209 | 5.224 | 5.190 | 5.221 | 163,311 | -0.01(-0.29%) |
Feb 18, 2003 | 5.211 | 5.241 | 5.198 | 5.236 | 191,388 | -0.01(-0.16%) |
Feb 14, 2003 | 5.234 | 5.256 | 5.225 | 5.244 | 35,563 | -0.04(-0.69%) |
Feb 13, 2003 | 5.094 | 5.283 | 5.090 | 5.281 | 70,191 | +0.16(+3.04%) |
Feb 12, 2003 | 5.123 | 5.150 | 5.102 | 5.125 | 44,922 | +0.00(+0.02%) |
Feb 11, 2003 | 5.129 | 5.277 | 5.123 | 5.123 | 32,287 | -0.03(-0.56%) |
Feb 10, 2003 | 5.258 | 5.278 | 5.098 | 5.152 | 66,447 | -0.22(-4.14%) |
Feb 07, 2003 | 5.476 | 5.476 | 5.375 | 5.375 | 91,716 | -0.09(-1.66%) |
Feb 06, 2003 | 5.299 | 5.474 | 5.299 | 5.465 | 50,537 | +0.00(+0.06%) |
Feb 05, 2003 | 5.343 | 5.476 | 5.343 | 5.462 | 22,461 | +0.01(+0.24%) |
Feb 04, 2003 | 5.303 | 5.475 | 5.157 | 5.449 | 143,190 | +0.16(+3.01%) |
Feb 03, 2003 | 5.303 | 5.327 | 5.236 | 5.290 | 46,326 | -0.01(-0.20%) |
Jan 31, 2003 | 5.424 | 5.464 | 5.291 | 5.301 | 54,749 | -0.07(-1.30%) |
Jan 30, 2003 | 5.530 | 5.519 | 5.369 | 5.370 | 53,345 | -0.14(-2.56%) |
Jan 29, 2003 | 5.501 | 5.542 | 5.396 | 5.511 | 19,185 | -0.01(-0.15%) |
Jan 28, 2003 | 5.670 | 5.670 | 5.369 | 5.520 | 168,926 | -0.01(-0.23%) |
Jan 27, 2003 | 5.797 | 5.797 | 5.460 | 5.533 | 85,165 | -0.21(-3.58%) |
Jan 24, 2003 | 5.840 | 5.840 | 5.723 | 5.738 | 90,312 | -0.08(-1.40%) |
Jan 23, 2003 | 5.770 | 5.832 | 5.770 | 5.819 | 80,485 | +0.01(+0.15%) |
Jan 22, 2003 | 5.782 | 5.813 | 5.675 | 5.811 | 100,607 | +0.03(+0.48%) |
Jan 21, 2003 | 5.700 | 5.877 | 5.671 | 5.783 | 55,217 | -0.07(-1.24%) |
Jan 17, 2003 | 5.912 | 5.912 | 5.832 | 5.855 | 32,755 | -0.09(-1.56%) |
Jan 16, 2003 | 5.898 | 5.948 | 5.877 | 5.948 | 50,069 | +0.04(+0.76%) |
Jan 15, 2003 | 5.850 | 5.904 | 5.803 | 5.904 | 83,293 | +0.00(+0.00%) |
Jan 14, 2003 | 5.770 | 5.909 | 5.770 | 5.904 | 60,832 | +0.00(+0.04%) |
Jan 13, 2003 | 6.037 | 6.160 | 5.791 | 5.901 | 190,452 | -0.23(-3.76%) |
Jan 10, 2003 | 5.899 | 6.212 | 5.899 | 6.132 | 73,466 | +0.23(+3.97%) |
Jan 09, 2003 | 5.735 | 6.037 | 5.735 | 5.898 | 189,048 | +0.18(+3.18%) |
Jan 08, 2003 | 5.511 | 5.770 | 5.405 | 5.717 | 64,575 | +0.15(+2.79%) |
Jan 07, 2003 | 5.449 | 5.562 | 5.369 | 5.562 | 39,775 | +0.14(+2.54%) |
Jan 06, 2003 | 5.214 | 5.449 | 5.214 | 5.424 | 75,806 | +0.20(+3.78%) |
Jan 03, 2003 | 5.214 | 5.236 | 5.134 | 5.226 | 30,884 | +0.01(+0.25%) |