Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 4.273 | 4.359 | 4.273 | 4.320 | 10,484 | +0.09(+2.12%) |
Mar 28, 2003 | 4.209 | 4.230 | 4.196 | 4.230 | 11,232 | +0.00(+0.10%) |
Mar 27, 2003 | 4.230 | 4.235 | 4.209 | 4.226 | 20,219 | -0.03(-0.60%) |
Mar 26, 2003 | 4.230 | 4.252 | 4.188 | 4.252 | 12,543 | +0.06(+1.53%) |
Mar 25, 2003 | 4.166 | 4.188 | 4.166 | 4.188 | 6,739 | +0.01(+0.20%) |
Mar 24, 2003 | 4.149 | 4.179 | 4.149 | 4.179 | 3,744 | +0.01(+0.21%) |
Mar 21, 2003 | 4.153 | 4.175 | 4.153 | 4.171 | 6,926 | +0.01(+0.21%) |
Mar 20, 2003 | 4.162 | 4.166 | 4.158 | 4.162 | 10,858 | +0.00(+0.00%) |
Mar 19, 2003 | 4.162 | 4.162 | 4.162 | 4.162 | 936 | -0.02(-0.51%) |
Mar 18, 2003 | 4.153 | 4.188 | 4.153 | 4.183 | 12,356 | +0.02(+0.41%) |
Mar 17, 2003 | 4.124 | 4.183 | 4.124 | 4.166 | 8,799 | +0.08(+1.88%) |
Mar 14, 2003 | 4.089 | 4.089 | 4.089 | 4.089 | 0 | +0.00(+0.00%) |
Mar 13, 2003 | 4.077 | 4.102 | 4.077 | 4.089 | 18,347 | +0.01(+0.21%) |
Mar 12, 2003 | 4.042 | 4.081 | 4.042 | 4.081 | 8,986 | +0.04(+1.06%) |
Mar 11, 2003 | 4.017 | 4.059 | 4.017 | 4.038 | 11,232 | +0.02(+0.53%) |
Mar 10, 2003 | 4.012 | 4.017 | 3.991 | 4.017 | 11,232 | +0.00(+0.00%) |
Mar 07, 2003 | 3.991 | 4.017 | 3.991 | 4.017 | 4,118 | +0.02(+0.53%) |
Mar 06, 2003 | 3.961 | 3.995 | 3.957 | 3.995 | 16,100 | +0.04(+1.08%) |
Mar 05, 2003 | 4.017 | 4.017 | 3.953 | 3.953 | 14,228 | -0.11(-2.73%) |
Mar 04, 2003 | 4.064 | 4.064 | 4.064 | 4.064 | 3,744 | -0.04(-0.94%) |
Mar 03, 2003 | 4.081 | 4.106 | 4.081 | 4.102 | 9,922 | +0.02(+0.52%) |
Feb 28, 2003 | 4.102 | 4.124 | 4.081 | 4.081 | 5,803 | +0.00(+0.00%) |
Feb 27, 2003 | 4.059 | 4.081 | 4.055 | 4.081 | 6,178 | +0.05(+1.27%) |
Feb 26, 2003 | 4.030 | 4.030 | 4.030 | 4.030 | 0 | +0.00(+0.00%) |
Feb 25, 2003 | 4.051 | 4.051 | 4.030 | 4.030 | 8,611 | -0.01(-0.21%) |
Feb 24, 2003 | 4.021 | 4.038 | 4.021 | 4.038 | 5,803 | -0.02(-0.42%) |
Feb 21, 2003 | 4.145 | 4.145 | 4.055 | 4.055 | 8,986 | -0.05(-1.15%) |
Feb 20, 2003 | 4.055 | 4.145 | 4.055 | 4.102 | 9,548 | +0.04(+1.05%) |
Feb 19, 2003 | 3.944 | 4.059 | 3.944 | 4.059 | 8,237 | +0.13(+3.26%) |
Feb 18, 2003 | 3.863 | 3.953 | 3.863 | 3.931 | 8,986 | +0.11(+2.91%) |
Feb 14, 2003 | 3.782 | 3.824 | 3.782 | 3.820 | 10,109 | +0.04(+1.02%) |
Feb 13, 2003 | 3.910 | 3.910 | 3.765 | 3.782 | 18,347 | -0.11(-2.75%) |
Feb 12, 2003 | 3.936 | 3.953 | 3.889 | 3.889 | 9,548 | -0.06(-1.52%) |
Feb 11, 2003 | 3.589 | 3.953 | 3.589 | 3.948 | 28,831 | +0.35(+9.87%) |
Feb 10, 2003 | 3.636 | 3.636 | 3.594 | 3.594 | 8,237 | -0.08(-2.21%) |
Feb 07, 2003 | 3.953 | 3.953 | 3.675 | 3.675 | 20,593 | -0.28(-7.03%) |
Feb 06, 2003 | 4.059 | 4.059 | 3.953 | 3.953 | 9,735 | -0.13(-3.14%) |
Feb 05, 2003 | 4.059 | 4.081 | 4.059 | 4.081 | 936 | +0.02(+0.53%) |
Feb 03, 2003 | 4.059 | 4.059 | 4.059 | 4.059 | 374 | +0.00(+0.00%) |
Jan 31, 2003 | 4.059 | 4.059 | 4.059 | 4.059 | 1,872 | +0.00(+0.00%) |
Jan 30, 2003 | 4.038 | 4.059 | 4.038 | 4.059 | 2,059 | +0.00(+0.11%) |
Jan 29, 2003 | 4.055 | 4.055 | 4.055 | 4.055 | 936 | -0.00(-0.11%) |
Jan 28, 2003 | 4.059 | 4.059 | 4.059 | 4.059 | 1,123 | +0.02(+0.53%) |
Jan 27, 2003 | 4.038 | 4.038 | 4.038 | 4.038 | 9,735 | +0.00(+0.00%) |
Jan 24, 2003 | 4.059 | 4.059 | 4.038 | 4.038 | 29,767 | -0.02(-0.53%) |
Jan 23, 2003 | 4.059 | 4.059 | 4.059 | 4.059 | 9,173 | +0.00(+0.00%) |
Jan 22, 2003 | 4.059 | 4.059 | 4.038 | 4.059 | 6,739 | +0.00(+0.00%) |
Jan 21, 2003 | 4.038 | 4.059 | 4.025 | 4.059 | 6,365 | +0.00(+0.11%) |
Jan 17, 2003 | 4.038 | 4.055 | 4.021 | 4.055 | 8,986 | +0.02(+0.42%) |
Jan 16, 2003 | 4.098 | 4.098 | 4.017 | 4.038 | 26,397 | -0.06(-1.46%) |
Jan 15, 2003 | 4.059 | 4.124 | 4.059 | 4.098 | 18,721 | +0.08(+2.02%) |
Jan 14, 2003 | 3.889 | 4.034 | 3.889 | 4.017 | 26,771 | +0.13(+3.41%) |
Jan 13, 2003 | 3.795 | 3.889 | 3.795 | 3.884 | 33,137 | +0.13(+3.53%) |
Jan 10, 2003 | 3.760 | 3.769 | 3.752 | 3.752 | 17,598 | -0.02(-0.45%) |
Jan 09, 2003 | 3.773 | 3.773 | 3.730 | 3.769 | 7,488 | +0.01(+0.23%) |
Jan 08, 2003 | 3.765 | 3.773 | 3.760 | 3.760 | 3,182 | +0.00(+0.00%) |
Jan 07, 2003 | 3.718 | 3.760 | 3.718 | 3.760 | 3,744 | +0.09(+2.33%) |
Jan 06, 2003 | 3.675 | 3.718 | 3.675 | 3.675 | 10,858 | +0.03(+0.82%) |