Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 4.513 | 4.640 | 4.437 | 4.640 | 25,011 | +0.13(+2.80%) |
Mar 28, 2003 | 4.302 | 4.564 | 4.269 | 4.513 | 32,360 | +0.24(+5.52%) |
Mar 27, 2003 | 4.555 | 4.640 | 4.269 | 4.277 | 78,590 | -0.24(-5.23%) |
Mar 26, 2003 | 4.471 | 4.674 | 4.463 | 4.513 | 130,392 | +0.31(+7.43%) |
Mar 25, 2003 | 4.218 | 4.260 | 4.117 | 4.201 | 53,697 | -0.01(-0.20%) |
Mar 24, 2003 | 4.142 | 4.260 | 4.142 | 4.210 | 21,218 | +0.07(+1.63%) |
Mar 21, 2003 | 4.100 | 4.193 | 4.049 | 4.142 | 35,561 | -0.04(-1.01%) |
Mar 20, 2003 | 4.032 | 4.218 | 4.007 | 4.184 | 21,218 | +0.11(+2.69%) |
Mar 19, 2003 | 3.973 | 4.075 | 3.973 | 4.075 | 29,516 | +0.10(+2.55%) |
Mar 18, 2003 | 4.092 | 4.092 | 3.897 | 3.973 | 430,768 | -0.24(-5.80%) |
Mar 17, 2003 | 4.193 | 4.302 | 4.007 | 4.218 | 353,599 | +0.03(+0.60%) |
Mar 14, 2003 | 4.277 | 4.277 | 4.193 | 4.193 | 34,613 | -0.07(-1.58%) |
Mar 13, 2003 | 4.092 | 4.260 | 4.092 | 4.260 | 22,877 | +0.14(+3.48%) |
Mar 12, 2003 | 3.923 | 4.117 | 3.906 | 4.117 | 13,750 | +0.17(+4.27%) |
Mar 11, 2003 | 3.982 | 4.007 | 3.940 | 3.948 | 30,345 | -0.03(-0.64%) |
Mar 10, 2003 | 4.049 | 4.049 | 3.923 | 3.973 | 29,634 | -0.10(-2.48%) |
Mar 07, 2003 | 4.176 | 4.176 | 4.049 | 4.075 | 14,580 | -0.13(-3.01%) |
Mar 06, 2003 | 4.218 | 4.218 | 4.176 | 4.201 | 17,662 | -0.02(-0.40%) |
Mar 05, 2003 | 4.142 | 4.218 | 4.100 | 4.218 | 20,032 | +0.08(+1.83%) |
Mar 04, 2003 | 4.151 | 4.151 | 4.092 | 4.142 | 25,841 | -0.01(-0.20%) |
Mar 03, 2003 | 4.302 | 4.328 | 4.134 | 4.151 | 84,517 | -0.19(-4.28%) |
Feb 28, 2003 | 4.345 | 4.353 | 4.319 | 4.336 | 15,054 | -0.02(-0.39%) |
Feb 27, 2003 | 4.361 | 4.387 | 4.345 | 4.353 | 31,886 | +0.01(+0.19%) |
Feb 26, 2003 | 4.328 | 4.412 | 4.311 | 4.345 | 20,507 | +0.01(+0.19%) |
Feb 25, 2003 | 4.302 | 4.336 | 4.269 | 4.336 | 10,905 | +0.02(+0.39%) |
Feb 24, 2003 | 4.345 | 4.345 | 4.286 | 4.319 | 18,017 | -0.03(-0.58%) |
Feb 21, 2003 | 4.345 | 4.421 | 4.277 | 4.345 | 20,507 | -0.03(-0.58%) |
Feb 20, 2003 | 4.412 | 4.412 | 4.345 | 4.370 | 9,364 | -0.03(-0.77%) |
Feb 19, 2003 | 4.463 | 4.480 | 4.395 | 4.404 | 39,947 | -0.07(-1.51%) |
Feb 18, 2003 | 4.387 | 4.471 | 4.361 | 4.471 | 26,315 | +0.05(+1.15%) |
Feb 14, 2003 | 4.463 | 4.572 | 4.345 | 4.421 | 37,576 | -0.03(-0.76%) |
Feb 13, 2003 | 4.471 | 4.488 | 4.429 | 4.454 | 2,726 | -0.01(-0.19%) |
Feb 12, 2003 | 4.640 | 4.665 | 4.260 | 4.463 | 75,153 | -0.17(-3.64%) |
Feb 11, 2003 | 4.851 | 4.851 | 4.589 | 4.631 | 33,664 | -0.22(-4.52%) |
Feb 10, 2003 | 4.952 | 4.952 | 4.775 | 4.851 | 28,686 | -0.08(-1.71%) |
Feb 07, 2003 | 4.868 | 4.986 | 4.834 | 4.935 | 20,151 | +0.08(+1.74%) |
Feb 06, 2003 | 4.792 | 4.927 | 4.733 | 4.851 | 14,461 | +0.04(+0.88%) |
Feb 05, 2003 | 4.977 | 4.977 | 4.792 | 4.809 | 14,224 | -0.13(-2.73%) |
Feb 04, 2003 | 4.977 | 5.003 | 4.901 | 4.944 | 32,716 | -0.03(-0.68%) |
Feb 03, 2003 | 4.885 | 5.019 | 4.876 | 4.977 | 19,084 | +0.11(+2.25%) |
Jan 31, 2003 | 4.910 | 5.003 | 4.842 | 4.868 | 12,090 | -0.01(-0.17%) |
Jan 30, 2003 | 4.944 | 5.011 | 4.876 | 4.876 | 19,677 | -0.06(-1.20%) |
Jan 29, 2003 | 4.918 | 4.935 | 4.825 | 4.935 | 12,090 | -0.01(-0.17%) |
Jan 28, 2003 | 4.800 | 4.960 | 4.800 | 4.944 | 16,476 | +0.18(+3.72%) |
Jan 27, 2003 | 4.724 | 4.842 | 4.724 | 4.766 | 37,339 | +0.03(+0.53%) |
Jan 24, 2003 | 5.180 | 5.180 | 4.724 | 4.741 | 43,622 | -0.44(-8.47%) |
Jan 23, 2003 | 5.247 | 5.247 | 5.129 | 5.180 | 15,054 | -0.09(-1.76%) |
Jan 22, 2003 | 5.382 | 5.382 | 5.273 | 5.273 | 17,425 | -0.13(-2.34%) |
Jan 21, 2003 | 5.391 | 5.492 | 5.273 | 5.399 | 55,950 | +0.02(+0.31%) |
Jan 17, 2003 | 5.382 | 5.424 | 5.357 | 5.382 | 38,999 | -0.02(-0.31%) |
Jan 16, 2003 | 5.467 | 5.492 | 5.298 | 5.399 | 21,455 | -0.03(-0.47%) |
Jan 15, 2003 | 5.576 | 5.576 | 5.399 | 5.424 | 42,199 | -0.27(-4.74%) |
Jan 14, 2003 | 5.627 | 5.737 | 5.551 | 5.694 | 70,885 | +0.08(+1.50%) |
Jan 13, 2003 | 5.450 | 5.644 | 5.399 | 5.610 | 38,287 | +0.18(+3.26%) |
Jan 10, 2003 | 5.365 | 5.441 | 5.357 | 5.433 | 29,516 | +0.08(+1.58%) |
Jan 09, 2003 | 5.163 | 5.365 | 5.163 | 5.348 | 55,357 | +0.20(+3.93%) |
Jan 08, 2003 | 4.935 | 5.163 | 4.893 | 5.146 | 20,270 | +0.19(+3.92%) |
Jan 07, 2003 | 5.019 | 5.095 | 4.935 | 4.952 | 28,567 | -0.08(-1.68%) |
Jan 06, 2003 | 4.766 | 5.112 | 4.733 | 5.036 | 71,122 | +0.33(+6.99%) |
Jan 03, 2003 | 4.657 | 4.741 | 4.657 | 4.707 | 41,014 | +0.02(+0.36%) |