Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 5.568 | 5.606 | 5.548 | 5.579 | 31,745 | -0.02(-0.43%) |
Mar 28, 2003 | 5.586 | 5.603 | 5.492 | 5.603 | 48,484 | +0.03(+0.50%) |
Mar 27, 2003 | 5.544 | 5.593 | 5.527 | 5.575 | 36,074 | +0.06(+1.00%) |
Mar 26, 2003 | 5.471 | 5.520 | 5.447 | 5.520 | 78,209 | +0.08(+1.53%) |
Mar 25, 2003 | 5.523 | 5.523 | 5.405 | 5.437 | 99,854 | -0.09(-1.57%) |
Mar 24, 2003 | 5.544 | 5.596 | 5.513 | 5.523 | 57,141 | -0.04(-0.69%) |
Mar 21, 2003 | 5.610 | 5.610 | 5.544 | 5.561 | 79,363 | -0.09(-1.53%) |
Mar 20, 2003 | 5.683 | 5.724 | 5.631 | 5.648 | 56,276 | -0.07(-1.27%) |
Mar 19, 2003 | 5.787 | 5.811 | 5.717 | 5.721 | 51,658 | -0.09(-1.55%) |
Mar 18, 2003 | 5.766 | 5.821 | 5.717 | 5.811 | 28,859 | +0.04(+0.72%) |
Mar 17, 2003 | 5.852 | 5.852 | 5.759 | 5.769 | 40,691 | -0.05(-0.83%) |
Mar 14, 2003 | 5.773 | 5.846 | 5.717 | 5.818 | 47,618 | +0.01(+0.18%) |
Mar 13, 2003 | 5.821 | 5.828 | 5.794 | 5.807 | 39,248 | +0.01(+0.12%) |
Mar 12, 2003 | 5.828 | 5.828 | 5.752 | 5.801 | 19,047 | -0.02(-0.42%) |
Mar 11, 2003 | 5.717 | 5.825 | 5.717 | 5.825 | 59,450 | +0.12(+2.13%) |
Mar 10, 2003 | 5.766 | 5.794 | 5.700 | 5.703 | 93,216 | -0.10(-1.67%) |
Mar 07, 2003 | 5.697 | 5.801 | 5.697 | 5.801 | 17,892 | +0.07(+1.21%) |
Mar 06, 2003 | 5.787 | 5.852 | 5.728 | 5.731 | 44,732 | -0.03(-0.48%) |
Mar 05, 2003 | 5.735 | 5.804 | 5.714 | 5.759 | 58,296 | +0.04(+0.73%) |
Mar 04, 2003 | 5.700 | 5.731 | 5.690 | 5.717 | 36,074 | +0.02(+0.30%) |
Mar 03, 2003 | 5.693 | 5.700 | 5.690 | 5.700 | 33,477 | +0.01(+0.18%) |
Feb 28, 2003 | 5.693 | 5.721 | 5.665 | 5.690 | 34,342 | -0.04(-0.67%) |
Feb 27, 2003 | 5.700 | 5.735 | 5.672 | 5.728 | 17,315 | +0.03(+0.49%) |
Feb 26, 2003 | 5.679 | 5.700 | 5.648 | 5.700 | 33,477 | +0.01(+0.24%) |
Feb 25, 2003 | 5.676 | 5.724 | 5.665 | 5.686 | 37,228 | -0.02(-0.42%) |
Feb 24, 2003 | 5.745 | 5.745 | 5.665 | 5.710 | 44,155 | +0.02(+0.37%) |
Feb 21, 2003 | 5.717 | 5.738 | 5.683 | 5.690 | 23,087 | -0.06(-1.02%) |
Feb 20, 2003 | 5.683 | 5.749 | 5.683 | 5.749 | 22,510 | +0.07(+1.16%) |
Feb 19, 2003 | 5.769 | 5.769 | 5.683 | 5.683 | 38,960 | -0.10(-1.80%) |
Feb 18, 2003 | 5.780 | 5.787 | 5.742 | 5.787 | 31,456 | +0.03(+0.60%) |
Feb 14, 2003 | 5.787 | 5.787 | 5.717 | 5.752 | 50,504 | -0.03(-0.60%) |
Feb 13, 2003 | 5.787 | 5.787 | 5.724 | 5.787 | 43,866 | +0.01(+0.12%) |
Feb 12, 2003 | 5.801 | 5.801 | 5.731 | 5.780 | 38,671 | -0.01(-0.12%) |
Feb 11, 2003 | 5.797 | 5.804 | 5.755 | 5.787 | 42,712 | +0.00(+0.00%) |
Feb 10, 2003 | 5.759 | 5.801 | 5.752 | 5.787 | 58,873 | +0.02(+0.30%) |
Feb 07, 2003 | 5.780 | 5.783 | 5.655 | 5.769 | 45,598 | +0.01(+0.18%) |
Feb 06, 2003 | 5.700 | 5.804 | 5.700 | 5.759 | 87,444 | +0.08(+1.34%) |
Feb 05, 2003 | 5.655 | 5.690 | 5.655 | 5.683 | 23,953 | -0.01(-0.12%) |
Feb 04, 2003 | 5.769 | 5.769 | 5.683 | 5.690 | 34,631 | -0.05(-0.79%) |
Feb 03, 2003 | 5.797 | 5.797 | 5.697 | 5.735 | 62,048 | -0.05(-0.90%) |
Jan 31, 2003 | 5.787 | 5.787 | 5.717 | 5.787 | 38,383 | +0.01(+0.12%) |
Jan 30, 2003 | 5.735 | 5.787 | 5.700 | 5.780 | 36,074 | -0.01(-0.12%) |
Jan 29, 2003 | 5.787 | 5.849 | 5.717 | 5.787 | 82,826 | +0.07(+1.21%) |
Jan 28, 2003 | 5.759 | 5.759 | 5.596 | 5.717 | 59,450 | +0.05(+0.79%) |
Jan 27, 2003 | 5.735 | 5.735 | 5.669 | 5.672 | 44,732 | -0.06(-1.09%) |
Jan 24, 2003 | 5.735 | 5.752 | 5.683 | 5.735 | 71,860 | -0.02(-0.42%) |
Jan 23, 2003 | 5.787 | 5.804 | 5.728 | 5.759 | 62,625 | -0.03(-0.48%) |
Jan 22, 2003 | 5.804 | 5.804 | 5.721 | 5.787 | 81,672 | -0.01(-0.18%) |
Jan 21, 2003 | 5.839 | 5.839 | 5.735 | 5.797 | 97,256 | +0.03(+0.48%) |
Jan 17, 2003 | 5.752 | 5.787 | 5.700 | 5.769 | 53,967 | +0.02(+0.30%) |
Jan 16, 2003 | 5.648 | 5.752 | 5.613 | 5.752 | 45,309 | +0.12(+2.15%) |
Jan 15, 2003 | 5.648 | 5.665 | 5.579 | 5.631 | 83,692 | -0.03(-0.55%) |
Jan 14, 2003 | 5.596 | 5.662 | 5.548 | 5.662 | 39,826 | +0.08(+1.43%) |
Jan 13, 2003 | 5.509 | 5.645 | 5.492 | 5.582 | 168,539 | +0.19(+3.60%) |
Jan 10, 2003 | 5.503 | 5.503 | 5.388 | 5.388 | 29,436 | -0.10(-1.89%) |
Jan 09, 2003 | 5.388 | 5.506 | 5.388 | 5.492 | 51,947 | +0.02(+0.32%) |
Jan 08, 2003 | 5.530 | 5.541 | 5.475 | 5.475 | 26,550 | -0.07(-1.25%) |
Jan 07, 2003 | 5.440 | 5.579 | 5.405 | 5.544 | 89,464 | +0.10(+1.91%) |
Jan 06, 2003 | 5.302 | 5.457 | 5.302 | 5.440 | 39,537 | +0.19(+3.70%) |
Jan 03, 2003 | 5.232 | 5.267 | 5.232 | 5.246 | 27,705 | +0.01(+0.26%) |