Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 4.121 | 4.121 | 3.987 | 4.097 | 3,512 | +0.00(+0.00%) |
Mar 28, 2003 | 4.066 | 4.113 | 4.065 | 4.097 | 2,383 | -0.01(-0.19%) |
Mar 27, 2003 | 4.065 | 4.145 | 4.065 | 4.105 | 3,261 | +0.03(+0.78%) |
Mar 26, 2003 | 4.065 | 4.145 | 4.065 | 4.073 | 2,132 | -0.03(-0.78%) |
Mar 25, 2003 | 4.081 | 4.122 | 3.970 | 4.105 | 9,785 | +0.06(+1.38%) |
Mar 24, 2003 | 4.057 | 4.097 | 3.954 | 4.049 | 652,367 | -0.04(-0.96%) |
Mar 21, 2003 | 4.065 | 4.145 | 3.993 | 4.088 | 15,180 | +0.06(+1.56%) |
Mar 20, 2003 | 4.193 | 4.193 | 3.985 | 4.025 | 10,161 | -0.14(-3.44%) |
Mar 19, 2003 | 4.185 | 4.300 | 3.938 | 4.169 | 27,675 | +0.01(+0.25%) |
Mar 18, 2003 | 4.113 | 4.241 | 4.057 | 4.158 | 19,379 | +0.05(+1.30%) |
Mar 17, 2003 | 4.017 | 4.105 | 3.985 | 4.105 | 14,778 | +0.10(+2.59%) |
Mar 14, 2003 | 3.922 | 4.065 | 3.906 | 4.001 | 67,369 | -0.06(-1.38%) |
Mar 13, 2003 | 3.985 | 4.057 | 3.954 | 4.057 | 12,420 | +0.07(+1.80%) |
Mar 12, 2003 | 3.922 | 3.985 | 3.922 | 3.985 | 1,380 | -0.06(-1.57%) |
Mar 11, 2003 | 3.946 | 4.105 | 3.946 | 4.049 | 21,578 | +0.06(+1.60%) |
Mar 10, 2003 | 4.001 | 4.049 | 3.906 | 3.985 | 8,154 | -0.05(-1.19%) |
Mar 07, 2003 | 4.081 | 4.081 | 3.914 | 4.033 | 22,331 | -0.03(-0.80%) |
Mar 06, 2003 | 4.017 | 4.217 | 3.985 | 4.066 | 58,211 | +0.03(+0.81%) |
Mar 05, 2003 | 3.993 | 4.033 | 3.866 | 4.033 | 9,158 | +0.04(+1.00%) |
Mar 04, 2003 | 4.017 | 4.041 | 3.858 | 3.993 | 8,656 | +0.05(+1.21%) |
Mar 03, 2003 | 4.065 | 4.065 | 3.866 | 3.946 | 9,409 | -0.08(-1.98%) |
Feb 28, 2003 | 4.025 | 4.025 | 3.954 | 4.025 | 5,143 | +0.00(+0.00%) |
Feb 27, 2003 | 3.946 | 4.025 | 3.922 | 4.025 | 22,707 | +0.08(+2.02%) |
Feb 26, 2003 | 4.017 | 4.025 | 3.946 | 3.946 | 8,280 | -0.09(-2.17%) |
Feb 25, 2003 | 4.097 | 4.097 | 3.962 | 4.033 | 39,267 | +0.06(+1.40%) |
Feb 24, 2003 | 4.145 | 4.145 | 3.978 | 3.978 | 49,931 | -0.12(-2.92%) |
Feb 21, 2003 | 4.025 | 4.097 | 3.962 | 4.097 | 7,652 | +0.10(+2.59%) |
Feb 20, 2003 | 4.025 | 4.025 | 3.914 | 3.993 | 18,567 | -0.03(-0.79%) |
Feb 19, 2003 | 4.065 | 4.065 | 3.914 | 4.025 | 14,427 | +0.10(+2.64%) |
Feb 18, 2003 | 4.025 | 4.081 | 3.922 | 3.922 | 38,389 | -0.19(-4.67%) |
Feb 14, 2003 | 4.169 | 4.264 | 4.114 | 4.114 | 10,914 | +0.08(+1.98%) |
Feb 13, 2003 | 3.993 | 4.145 | 3.993 | 4.034 | 10,287 | +0.02(+0.62%) |
Feb 12, 2003 | 4.256 | 4.296 | 4.009 | 4.009 | 8,907 | -0.24(-5.61%) |
Feb 11, 2003 | 4.153 | 4.311 | 4.153 | 4.248 | 21,201 | +0.21(+5.32%) |
Feb 10, 2003 | 4.256 | 4.320 | 3.993 | 4.033 | 19,194 | -0.16(-3.80%) |
Feb 07, 2003 | 4.336 | 4.448 | 4.193 | 4.193 | 17,814 | +0.00(+0.00%) |
Feb 06, 2003 | 4.225 | 4.352 | 4.193 | 4.193 | 24,212 | -0.22(-5.04%) |
Feb 05, 2003 | 4.386 | 4.575 | 4.296 | 4.415 | 17,312 | -0.00(-0.02%) |
Feb 04, 2003 | 4.655 | 4.655 | 4.384 | 4.416 | 5,394 | -0.08(-1.77%) |
Feb 03, 2003 | 4.663 | 4.663 | 4.448 | 4.496 | 7,401 | +0.07(+1.62%) |
Jan 31, 2003 | 4.655 | 4.775 | 4.424 | 4.424 | 3,763 | -0.12(-2.63%) |
Jan 30, 2003 | 4.567 | 4.624 | 4.408 | 4.543 | 5,770 | -0.02(-0.52%) |
Jan 29, 2003 | 4.464 | 4.703 | 4.464 | 4.567 | 15,681 | +0.10(+2.30%) |
Jan 28, 2003 | 4.543 | 4.783 | 4.464 | 4.465 | 29,858 | -0.31(-6.49%) |
Jan 27, 2003 | 4.543 | 5.006 | 4.543 | 4.775 | 21,076 | +0.02(+0.52%) |
Jan 24, 2003 | 4.735 | 4.799 | 4.719 | 4.750 | 29,482 | -0.06(-1.18%) |
Jan 23, 2003 | 4.719 | 4.846 | 4.719 | 4.806 | 32,492 | +0.08(+1.69%) |
Jan 22, 2003 | 4.663 | 4.814 | 4.663 | 4.727 | 55,200 | +0.07(+1.54%) |
Jan 21, 2003 | 4.599 | 4.703 | 4.480 | 4.655 | 30,611 | +0.25(+5.61%) |
Jan 17, 2003 | 4.512 | 4.512 | 4.384 | 4.408 | 16,183 | -0.02(-0.56%) |
Jan 16, 2003 | 4.543 | 4.703 | 4.392 | 4.433 | 15,305 | +0.04(+0.91%) |
Jan 15, 2003 | 4.384 | 4.400 | 4.384 | 4.393 | 2,760 | -0.03(-0.70%) |
Jan 14, 2003 | 4.384 | 4.496 | 4.384 | 4.424 | 13,172 | -0.02(-0.36%) |
Jan 13, 2003 | 4.432 | 4.456 | 4.336 | 4.440 | 20,072 | -0.10(-2.28%) |
Jan 10, 2003 | 4.551 | 4.551 | 4.352 | 4.543 | 24,212 | -0.02(-0.52%) |
Jan 09, 2003 | 4.623 | 4.623 | 4.504 | 4.567 | 13,800 | +0.20(+4.56%) |
Jan 08, 2003 | 4.384 | 4.480 | 4.145 | 4.368 | 11,918 | -0.08(-1.79%) |
Jan 07, 2003 | 4.432 | 4.583 | 4.384 | 4.448 | 19,069 | -0.18(-3.81%) |
Jan 06, 2003 | 4.703 | 4.766 | 4.392 | 4.624 | 14,301 | +0.04(+0.89%) |
Jan 03, 2003 | 4.623 | 4.663 | 4.583 | 4.583 | 4,140 | -0.10(-2.06%) |