Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 4.234 | 4.234 | 4.068 | 4.088 | 3,739,230 | -0.14(-3.42%) |
Mar 28, 2003 | 4.258 | 4.268 | 4.213 | 4.232 | 1,596,076 | -0.04(-1.03%) |
Mar 27, 2003 | 4.284 | 4.314 | 4.227 | 4.277 | 1,455,408 | -0.02(-0.53%) |
Mar 26, 2003 | 4.345 | 4.345 | 4.267 | 4.299 | 1,136,388 | -0.05(-1.04%) |
Mar 25, 2003 | 4.333 | 4.376 | 4.315 | 4.344 | 1,659,425 | +0.01(+0.28%) |
Mar 24, 2003 | 4.381 | 4.400 | 4.314 | 4.332 | 2,092,799 | -0.11(-2.54%) |
Mar 21, 2003 | 4.412 | 4.451 | 4.336 | 4.445 | 1,914,447 | +0.07(+1.64%) |
Mar 20, 2003 | 4.345 | 4.384 | 4.294 | 4.373 | 1,279,979 | +0.01(+0.28%) |
Mar 19, 2003 | 4.366 | 4.371 | 4.299 | 4.361 | 3,524,492 | +0.04(+0.90%) |
Mar 18, 2003 | 4.424 | 4.433 | 4.296 | 4.322 | 4,634,891 | -0.13(-2.84%) |
Mar 17, 2003 | 4.315 | 4.458 | 4.304 | 4.448 | 2,906,594 | +0.07(+1.52%) |
Mar 14, 2003 | 4.388 | 4.431 | 4.362 | 4.381 | 1,898,203 | +0.00(+0.07%) |
Mar 13, 2003 | 4.255 | 4.384 | 4.254 | 4.378 | 2,055,114 | +0.16(+3.72%) |
Mar 12, 2003 | 4.222 | 4.237 | 4.168 | 4.221 | 2,148,027 | -0.00(-0.05%) |
Mar 11, 2003 | 4.284 | 4.336 | 4.216 | 4.223 | 2,424,814 | -0.21(-4.74%) |
Mar 06, 2003 | 4.460 | 4.476 | 4.427 | 4.434 | 1,048,349 | -0.04(-0.87%) |
Mar 05, 2003 | 4.447 | 4.493 | 4.427 | 4.473 | 1,848,498 | +0.01(+0.32%) |
Mar 04, 2003 | 4.521 | 4.534 | 4.456 | 4.458 | 1,661,050 | -0.05(-1.18%) |
Mar 03, 2003 | 4.511 | 4.550 | 4.506 | 4.512 | 1,803,017 | +0.03(+0.60%) |
Feb 28, 2003 | 4.487 | 4.547 | 4.460 | 4.485 | 1,259,838 | +0.01(+0.14%) |
Feb 27, 2003 | 4.392 | 4.479 | 4.392 | 4.479 | 1,985,268 | +0.08(+1.84%) |
Feb 26, 2003 | 4.452 | 4.453 | 4.376 | 4.398 | 2,215,924 | -0.07(-1.47%) |
Feb 25, 2003 | 4.448 | 4.474 | 4.375 | 4.463 | 1,713,028 | +0.02(+0.35%) |
Feb 24, 2003 | 4.494 | 4.499 | 4.427 | 4.448 | 1,141,911 | -0.05(-1.19%) |
Feb 21, 2003 | 4.438 | 4.540 | 4.418 | 4.501 | 1,230,275 | +0.09(+2.09%) |
Feb 20, 2003 | 4.433 | 4.466 | 4.409 | 4.409 | 1,013,913 | -0.02(-0.49%) |
Feb 19, 2003 | 4.489 | 4.490 | 4.419 | 4.431 | 1,573,660 | +0.08(+1.84%) |
Feb 13, 2003 | 4.238 | 4.352 | 4.238 | 4.350 | 3,355,561 | +0.13(+3.11%) |
Feb 12, 2003 | 4.309 | 4.337 | 4.217 | 4.219 | 1,385,886 | -0.08(-1.91%) |
Feb 11, 2003 | 4.366 | 4.372 | 4.279 | 4.301 | 1,768,256 | -0.06(-1.37%) |
Feb 10, 2003 | 4.322 | 4.361 | 4.298 | 4.361 | 1,914,447 | +0.04(+0.90%) |
Feb 07, 2003 | 4.381 | 4.381 | 4.315 | 4.322 | 1,501,215 | -0.04(-0.96%) |
Feb 06, 2003 | 4.443 | 4.460 | 4.361 | 4.364 | 2,169,793 | -0.21(-4.64%) |
Feb 03, 2003 | 4.516 | 4.592 | 4.507 | 4.576 | 1,442,738 | +0.06(+1.32%) |
Jan 31, 2003 | 4.399 | 4.535 | 4.398 | 4.517 | 1,749,739 | +0.11(+2.44%) |
Jan 30, 2003 | 4.493 | 4.520 | 4.404 | 4.409 | 1,484,971 | -0.10(-2.14%) |
Jan 29, 2003 | 4.438 | 4.527 | 4.404 | 4.505 | 1,866,691 | +0.04(+0.90%) |
Jan 28, 2003 | 4.448 | 4.532 | 4.434 | 4.465 | 1,799,443 | -0.02(-0.46%) |
Jan 27, 2003 | 4.558 | 4.581 | 4.460 | 4.486 | 2,030,100 | -0.07(-1.55%) |
Jan 24, 2003 | 4.674 | 4.674 | 4.550 | 4.557 | 1,637,009 | -0.12(-2.61%) |
Jan 23, 2003 | 4.728 | 4.751 | 4.654 | 4.679 | 1,818,286 | -0.04(-0.83%) |
Jan 22, 2003 | 4.746 | 4.769 | 4.708 | 4.718 | 1,789,048 | -0.07(-1.56%) |
Jan 21, 2003 | 4.810 | 4.838 | 4.778 | 4.793 | 2,045,368 | -0.03(-0.62%) |
Jan 17, 2003 | 4.822 | 4.826 | 4.796 | 4.822 | 1,839,727 | +0.00(+0.00%) |
Jan 16, 2003 | 4.816 | 4.910 | 4.804 | 4.822 | 1,202,986 | +0.02(+0.34%) |
Jan 15, 2003 | 4.869 | 4.874 | 4.797 | 4.806 | 1,792,621 | -0.08(-1.70%) |
Jan 14, 2003 | 4.845 | 4.903 | 4.797 | 4.889 | 1,713,028 | +0.03(+0.59%) |
Jan 13, 2003 | 4.894 | 4.915 | 4.848 | 4.860 | 1,893,330 | -0.02(-0.48%) |
Jan 10, 2003 | 4.878 | 4.892 | 4.838 | 4.884 | 1,778,652 | +0.01(+0.13%) |
Jan 09, 2003 | 4.746 | 4.878 | 4.746 | 4.878 | 2,111,966 | +0.13(+2.75%) |
Jan 08, 2003 | 4.740 | 4.777 | 4.712 | 4.748 | 1,845,575 | -0.00(-0.06%) |