Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 4.891 | 5.024 | 4.842 | 4.994 | 493,971 | +0.03(+0.70%) |
Mar 28, 2003 | 4.922 | 4.959 | 4.868 | 4.959 | 246,010 | +0.03(+0.67%) |
Mar 27, 2003 | 4.996 | 5.004 | 4.840 | 4.926 | 231,381 | -0.07(-1.40%) |
Mar 26, 2003 | 4.942 | 5.016 | 4.942 | 4.996 | 236,501 | +0.07(+1.50%) |
Mar 25, 2003 | 5.055 | 5.059 | 4.909 | 4.922 | 490,314 | -0.12(-2.44%) |
Mar 24, 2003 | 5.242 | 5.242 | 4.977 | 5.045 | 319,643 | -0.20(-3.76%) |
Mar 21, 2003 | 5.004 | 5.242 | 4.996 | 5.242 | 411,805 | +0.26(+5.27%) |
Mar 20, 2003 | 4.963 | 4.979 | 4.907 | 4.979 | 259,176 | -0.02(-0.37%) |
Mar 19, 2003 | 5.004 | 5.035 | 4.924 | 4.998 | 665,130 | +0.00(+0.04%) |
Mar 18, 2003 | 4.922 | 5.004 | 4.897 | 4.996 | 457,399 | +0.15(+3.13%) |
Mar 17, 2003 | 4.700 | 4.844 | 4.649 | 4.844 | 393,763 | +0.15(+3.14%) |
Mar 14, 2003 | 4.749 | 4.749 | 4.694 | 4.696 | 407,904 | -0.07(-1.55%) |
Mar 13, 2003 | 4.600 | 4.772 | 4.579 | 4.770 | 228,211 | +0.20(+4.40%) |
Mar 12, 2003 | 4.573 | 4.583 | 4.532 | 4.569 | 275,999 | -0.05(-0.98%) |
Mar 11, 2003 | 4.655 | 4.676 | 4.604 | 4.614 | 265,759 | -0.02(-0.40%) |
Mar 10, 2003 | 4.676 | 4.698 | 4.583 | 4.633 | 371,088 | -0.06(-1.18%) |
Mar 07, 2003 | 4.686 | 4.721 | 4.682 | 4.688 | 246,254 | -0.04(-0.82%) |
Mar 06, 2003 | 4.727 | 4.788 | 4.723 | 4.727 | 456,423 | -0.01(-0.26%) |
Mar 05, 2003 | 4.774 | 4.852 | 4.737 | 4.739 | 500,067 | -0.03(-0.73%) |
Mar 04, 2003 | 4.944 | 4.944 | 4.766 | 4.774 | 341,342 | -0.17(-3.44%) |
Mar 03, 2003 | 5.043 | 5.090 | 4.940 | 4.944 | 228,943 | -0.08(-1.55%) |
Feb 28, 2003 | 4.901 | 5.026 | 4.895 | 5.022 | 433,992 | +0.15(+3.12%) |
Feb 27, 2003 | 4.840 | 4.907 | 4.840 | 4.870 | 428,872 | -0.01(-0.17%) |
Feb 26, 2003 | 4.963 | 4.963 | 4.879 | 4.879 | 268,197 | -0.08(-1.61%) |
Feb 25, 2003 | 4.901 | 4.969 | 4.844 | 4.959 | 305,014 | +0.04(+0.75%) |
Feb 24, 2003 | 5.084 | 5.084 | 4.922 | 4.922 | 397,420 | -0.16(-3.19%) |
Feb 21, 2003 | 4.979 | 5.086 | 4.967 | 5.084 | 420,826 | +0.12(+2.44%) |
Feb 20, 2003 | 5.086 | 5.106 | 4.959 | 4.963 | 444,233 | -0.12(-2.42%) |
Feb 19, 2003 | 5.112 | 5.121 | 5.065 | 5.086 | 515,915 | -0.04(-0.72%) |
Feb 18, 2003 | 5.147 | 5.182 | 5.082 | 5.123 | 555,901 | -0.01(-0.28%) |
Feb 14, 2003 | 5.164 | 5.172 | 5.084 | 5.137 | 374,989 | -0.03(-0.52%) |
Feb 13, 2003 | 5.106 | 5.172 | 5.098 | 5.164 | 204,318 | +0.05(+0.92%) |
Feb 12, 2003 | 5.133 | 5.205 | 5.106 | 5.117 | 455,936 | -0.04(-0.72%) |
Feb 11, 2003 | 5.291 | 5.307 | 5.153 | 5.153 | 323,056 | -0.15(-2.90%) |
Feb 10, 2003 | 5.295 | 5.332 | 5.291 | 5.307 | 142,388 | +0.01(+0.27%) |
Feb 07, 2003 | 5.322 | 5.350 | 5.287 | 5.293 | 218,459 | -0.02(-0.39%) |
Feb 06, 2003 | 5.260 | 5.391 | 5.260 | 5.313 | 245,522 | +0.05(+0.97%) |
Feb 05, 2003 | 5.459 | 5.512 | 5.256 | 5.262 | 264,052 | -0.18(-3.39%) |
Feb 04, 2003 | 5.480 | 5.482 | 5.371 | 5.447 | 303,795 | -0.05(-0.97%) |
Feb 03, 2003 | 5.389 | 5.500 | 5.356 | 5.500 | 265,759 | +0.12(+2.17%) |
Jan 31, 2003 | 5.270 | 5.410 | 5.270 | 5.383 | 394,738 | +0.09(+1.63%) |
Jan 30, 2003 | 5.434 | 5.436 | 5.291 | 5.297 | 336,466 | -0.15(-2.68%) |
Jan 29, 2003 | 5.373 | 5.449 | 5.215 | 5.443 | 397,664 | +0.08(+1.45%) |
Jan 28, 2003 | 5.428 | 5.439 | 5.348 | 5.365 | 436,918 | -0.05(-0.98%) |
Jan 27, 2003 | 5.654 | 5.654 | 5.414 | 5.418 | 408,636 | -0.29(-5.03%) |
Jan 24, 2003 | 5.791 | 5.791 | 5.639 | 5.705 | 398,639 | -0.08(-1.45%) |
Jan 23, 2003 | 5.742 | 5.791 | 5.578 | 5.789 | 447,890 | +0.03(+0.53%) |
Jan 22, 2003 | 5.824 | 5.877 | 5.742 | 5.758 | 280,632 | -0.07(-1.13%) |
Jan 21, 2003 | 5.931 | 5.957 | 5.824 | 5.824 | 179,204 | -0.09(-1.56%) |
Jan 17, 2003 | 5.988 | 6.029 | 5.869 | 5.916 | 300,381 | -0.07(-1.23%) |
Jan 16, 2003 | 5.726 | 5.990 | 5.724 | 5.990 | 370,356 | +0.24(+4.14%) |
Jan 15, 2003 | 5.978 | 5.978 | 5.748 | 5.752 | 567,360 | -0.19(-3.28%) |
Jan 14, 2003 | 6.009 | 6.009 | 5.908 | 5.947 | 207,243 | -0.09(-1.53%) |
Jan 13, 2003 | 5.984 | 6.064 | 5.984 | 6.039 | 204,805 | +0.08(+1.27%) |
Jan 10, 2003 | 6.009 | 6.039 | 5.964 | 5.964 | 146,533 | -0.08(-1.26%) |
Jan 09, 2003 | 5.886 | 6.062 | 5.877 | 6.039 | 236,501 | +0.15(+2.61%) |
Jan 08, 2003 | 5.994 | 5.994 | 5.877 | 5.886 | 123,858 | -0.11(-1.88%) |
Jan 07, 2003 | 6.070 | 6.087 | 5.998 | 5.998 | 158,724 | -0.07(-1.18%) |
Jan 06, 2003 | 5.943 | 6.128 | 5.939 | 6.070 | 290,385 | +0.15(+2.49%) |
Jan 03, 2003 | 5.863 | 5.986 | 5.855 | 5.922 | 260,639 | +0.06(+0.98%) |