Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 4.183 | 4.225 | 4.098 | 4.141 | 276,130 | -0.18(-4.21%) |
Mar 28, 2003 | 4.322 | 4.335 | 4.286 | 4.322 | 69,774 | +0.06(+1.42%) |
Mar 27, 2003 | 4.353 | 4.413 | 4.262 | 4.262 | 64,991 | -0.12(-2.63%) |
Mar 26, 2003 | 4.359 | 4.444 | 4.359 | 4.377 | 98,971 | -0.10(-2.17%) |
Mar 25, 2003 | 4.365 | 4.504 | 4.365 | 4.474 | 98,806 | +0.05(+1.23%) |
Mar 24, 2003 | 4.492 | 4.492 | 4.401 | 4.419 | 488,918 | -0.16(-3.44%) |
Mar 21, 2003 | 4.547 | 4.577 | 4.413 | 4.577 | 45,691 | +0.05(+1.07%) |
Mar 20, 2003 | 4.395 | 4.559 | 4.395 | 4.529 | 100,620 | +0.04(+0.95%) |
Mar 19, 2003 | 4.456 | 4.504 | 4.444 | 4.486 | 39,918 | +0.12(+2.78%) |
Mar 18, 2003 | 4.444 | 4.444 | 4.274 | 4.365 | 266,398 | -0.07(-1.50%) |
Mar 17, 2003 | 4.365 | 4.444 | 4.304 | 4.432 | 177,158 | +0.11(+2.52%) |
Mar 14, 2003 | 4.274 | 4.359 | 4.250 | 4.322 | 167,591 | +0.01(+0.28%) |
Mar 13, 2003 | 4.322 | 4.329 | 4.219 | 4.310 | 93,857 | +0.07(+1.57%) |
Mar 12, 2003 | 4.304 | 4.353 | 4.183 | 4.244 | 60,042 | -0.06(-1.41%) |
Mar 11, 2003 | 4.183 | 4.310 | 4.183 | 4.304 | 9,567 | +0.08(+1.87%) |
Mar 10, 2003 | 4.274 | 4.353 | 4.213 | 4.225 | 28,041 | -0.13(-3.06%) |
Mar 07, 2003 | 4.383 | 4.383 | 4.286 | 4.359 | 18,804 | +0.02(+0.56%) |
Mar 06, 2003 | 4.335 | 4.419 | 4.310 | 4.335 | 189,365 | -0.13(-2.99%) |
Mar 05, 2003 | 4.401 | 4.480 | 4.401 | 4.468 | 19,134 | +0.00(+0.00%) |
Mar 04, 2003 | 4.432 | 4.480 | 4.419 | 4.468 | 15,505 | -0.04(-0.81%) |
Mar 03, 2003 | 4.510 | 4.510 | 4.456 | 4.504 | 16,825 | +0.05(+1.23%) |
Feb 28, 2003 | 4.432 | 4.498 | 4.426 | 4.450 | 18,309 | +0.01(+0.14%) |
Feb 27, 2003 | 4.371 | 4.450 | 4.371 | 4.444 | 154,395 | +0.07(+1.52%) |
Feb 26, 2003 | 4.371 | 4.444 | 4.371 | 4.377 | 4,123 | +0.00(+0.00%) |
Feb 25, 2003 | 4.389 | 4.401 | 4.298 | 4.377 | 66,145 | -0.05(-1.23%) |
Feb 24, 2003 | 4.547 | 4.547 | 4.413 | 4.432 | 11,381 | -0.10(-2.27%) |
Feb 21, 2003 | 4.571 | 4.577 | 4.468 | 4.535 | 43,547 | +0.01(+0.27%) |
Feb 20, 2003 | 4.601 | 4.626 | 4.523 | 4.523 | 35,299 | -0.08(-1.71%) |
Feb 19, 2003 | 4.656 | 4.668 | 4.492 | 4.601 | 193,159 | +0.01(+0.26%) |
Feb 18, 2003 | 4.626 | 4.656 | 4.571 | 4.589 | 298,233 | +0.05(+1.07%) |
Feb 14, 2003 | 4.395 | 4.541 | 4.395 | 4.541 | 71,754 | +0.12(+2.60%) |
Feb 13, 2003 | 4.498 | 4.516 | 4.419 | 4.426 | 44,042 | -0.05(-1.08%) |
Feb 12, 2003 | 4.541 | 4.577 | 4.444 | 4.474 | 53,444 | +0.08(+1.93%) |
Feb 11, 2003 | 4.547 | 4.547 | 4.389 | 4.389 | 47,341 | -0.02(-0.41%) |
Feb 10, 2003 | 4.535 | 4.535 | 4.401 | 4.407 | 14,680 | +0.02(+0.41%) |
Feb 07, 2003 | 4.389 | 4.486 | 4.389 | 4.389 | 27,711 | -0.04(-0.82%) |
Feb 06, 2003 | 4.401 | 4.486 | 4.389 | 4.426 | 28,536 | +0.02(+0.41%) |
Feb 05, 2003 | 4.486 | 4.516 | 4.407 | 4.407 | 10,721 | +0.00(+0.00%) |
Feb 04, 2003 | 4.535 | 4.535 | 4.407 | 4.407 | 42,392 | -0.16(-3.58%) |
Feb 03, 2003 | 4.571 | 4.577 | 4.498 | 4.571 | 44,372 | +0.04(+0.80%) |
Jan 31, 2003 | 4.462 | 4.547 | 4.456 | 4.535 | 41,567 | +0.07(+1.49%) |
Jan 30, 2003 | 4.492 | 4.577 | 4.407 | 4.468 | 75,218 | -0.08(-1.73%) |
Jan 29, 2003 | 4.516 | 4.547 | 4.462 | 4.547 | 70,599 | +0.02(+0.54%) |
Jan 28, 2003 | 4.541 | 4.553 | 4.492 | 4.523 | 211,468 | +0.02(+0.40%) |
Jan 27, 2003 | 4.426 | 4.559 | 4.389 | 4.504 | 394,236 | -0.01(-0.13%) |
Jan 24, 2003 | 4.492 | 4.601 | 4.492 | 4.510 | 291,470 | -0.12(-2.62%) |
Jan 23, 2003 | 4.662 | 4.662 | 4.565 | 4.632 | 54,764 | +0.10(+2.28%) |
Jan 22, 2003 | 4.613 | 4.620 | 4.516 | 4.529 | 41,567 | +0.02(+0.54%) |
Jan 21, 2003 | 4.523 | 4.589 | 4.492 | 4.504 | 17,814 | -0.15(-3.13%) |
Jan 17, 2003 | 4.607 | 4.650 | 4.547 | 4.650 | 39,258 | +0.03(+0.66%) |
Jan 16, 2003 | 4.759 | 4.771 | 4.607 | 4.620 | 205,530 | -0.05(-1.17%) |
Jan 15, 2003 | 4.698 | 4.753 | 4.668 | 4.674 | 43,217 | -0.02(-0.39%) |
Jan 14, 2003 | 4.662 | 4.692 | 4.620 | 4.692 | 40,413 | +0.02(+0.52%) |
Jan 13, 2003 | 4.692 | 4.692 | 4.620 | 4.668 | 26,392 | +0.05(+1.05%) |
Jan 10, 2003 | 4.692 | 4.692 | 4.577 | 4.620 | 113,322 | -0.02(-0.52%) |
Jan 09, 2003 | 4.668 | 4.680 | 4.583 | 4.644 | 131,796 | +0.07(+1.59%) |
Jan 08, 2003 | 4.529 | 4.601 | 4.523 | 4.571 | 13,855 | +0.01(+0.13%) |
Jan 07, 2003 | 4.577 | 4.632 | 4.565 | 4.565 | 64,331 | -0.06(-1.31%) |
Jan 06, 2003 | 4.529 | 4.632 | 4.529 | 4.626 | 130,147 | +0.02(+0.39%) |
Jan 03, 2003 | 4.529 | 4.632 | 4.529 | 4.607 | 30,021 | +0.02(+0.53%) |