Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 4.381 | 4.465 | 4.381 | 4.436 | 578,189 | -0.00(-0.03%) |
Mar 28, 2003 | 4.461 | 4.518 | 4.438 | 4.438 | 261,091 | -0.06(-1.35%) |
Mar 27, 2003 | 4.511 | 4.539 | 4.469 | 4.498 | 305,009 | -0.03(-0.68%) |
Mar 26, 2003 | 4.546 | 4.554 | 4.493 | 4.529 | 359,403 | -0.02(-0.36%) |
Mar 25, 2003 | 4.474 | 4.546 | 4.466 | 4.546 | 365,447 | +0.06(+1.33%) |
Mar 24, 2003 | 4.585 | 4.585 | 4.412 | 4.486 | 417,021 | -0.09(-2.03%) |
Mar 21, 2003 | 4.517 | 4.579 | 4.513 | 4.579 | 487,532 | +0.06(+1.29%) |
Mar 20, 2003 | 4.455 | 4.521 | 4.385 | 4.521 | 279,223 | +0.05(+1.19%) |
Mar 19, 2003 | 4.430 | 4.467 | 4.412 | 4.467 | 331,199 | +0.02(+0.56%) |
Mar 18, 2003 | 4.424 | 4.449 | 4.381 | 4.443 | 286,072 | +0.04(+0.90%) |
Mar 17, 2003 | 4.325 | 4.403 | 4.312 | 4.403 | 346,107 | +0.09(+2.10%) |
Mar 14, 2003 | 4.346 | 4.346 | 4.291 | 4.312 | 310,247 | +0.00(+0.09%) |
Mar 13, 2003 | 4.256 | 4.309 | 4.232 | 4.309 | 271,567 | +0.07(+1.61%) |
Mar 12, 2003 | 4.219 | 4.240 | 4.191 | 4.240 | 234,901 | +0.03(+0.77%) |
Mar 11, 2003 | 4.201 | 4.244 | 4.191 | 4.208 | 352,554 | +0.02(+0.53%) |
Mar 10, 2003 | 4.287 | 4.287 | 4.184 | 4.186 | 501,231 | -0.10(-2.40%) |
Mar 07, 2003 | 4.250 | 4.331 | 4.250 | 4.289 | 422,662 | +0.02(+0.46%) |
Mar 06, 2003 | 4.358 | 4.358 | 4.256 | 4.269 | 252,227 | -0.08(-1.85%) |
Mar 05, 2003 | 4.306 | 4.353 | 4.300 | 4.350 | 246,586 | +0.04(+1.01%) |
Mar 04, 2003 | 4.318 | 4.350 | 4.292 | 4.306 | 328,379 | -0.02(-0.43%) |
Mar 03, 2003 | 4.318 | 4.332 | 4.286 | 4.325 | 264,717 | +0.02(+0.55%) |
Feb 28, 2003 | 4.287 | 4.341 | 4.287 | 4.301 | 321,529 | -0.00(-0.12%) |
Feb 27, 2003 | 4.275 | 4.336 | 4.269 | 4.306 | 488,338 | -0.00(-0.03%) |
Feb 26, 2003 | 4.294 | 4.315 | 4.282 | 4.307 | 229,261 | +0.00(+0.03%) |
Feb 25, 2003 | 4.250 | 4.307 | 4.198 | 4.306 | 431,929 | +0.07(+1.70%) |
Feb 24, 2003 | 4.287 | 4.287 | 4.220 | 4.234 | 303,398 | -0.06(-1.50%) |
Feb 21, 2003 | 4.275 | 4.311 | 4.225 | 4.299 | 302,995 | +0.05(+1.29%) |
Feb 20, 2003 | 4.256 | 4.260 | 4.214 | 4.244 | 128,934 | +0.01(+0.21%) |
Feb 19, 2003 | 4.269 | 4.269 | 4.194 | 4.235 | 268,344 | +0.00(+0.03%) |
Feb 18, 2003 | 4.188 | 4.238 | 4.177 | 4.234 | 368,268 | +0.06(+1.46%) |
Feb 14, 2003 | 4.219 | 4.219 | 4.139 | 4.173 | 477,056 | -0.02(-0.50%) |
Feb 13, 2003 | 4.120 | 4.194 | 4.120 | 4.194 | 332,005 | +0.06(+1.47%) |
Feb 12, 2003 | 4.157 | 4.188 | 4.134 | 4.134 | 272,776 | -0.01(-0.30%) |
Feb 11, 2003 | 4.225 | 4.225 | 4.122 | 4.146 | 299,771 | -0.06(-1.39%) |
Feb 10, 2003 | 4.103 | 4.204 | 4.103 | 4.204 | 316,291 | +0.07(+1.71%) |
Feb 07, 2003 | 4.160 | 4.188 | 4.134 | 4.134 | 354,166 | -0.07(-1.57%) |
Feb 06, 2003 | 4.171 | 4.214 | 4.156 | 4.199 | 286,878 | +0.02(+0.39%) |
Feb 05, 2003 | 4.163 | 4.218 | 4.163 | 4.183 | 279,223 | -0.02(-0.50%) |
Feb 04, 2003 | 4.157 | 4.204 | 4.131 | 4.204 | 253,033 | +0.04(+1.07%) |
Feb 03, 2003 | 4.188 | 4.202 | 4.157 | 4.160 | 359,001 | -0.04(-1.06%) |
Jan 31, 2003 | 4.110 | 4.204 | 4.110 | 4.204 | 351,345 | +0.07(+1.68%) |
Jan 30, 2003 | 4.161 | 4.175 | 4.134 | 4.135 | 299,369 | -0.03(-0.63%) |
Jan 29, 2003 | 4.139 | 4.161 | 4.095 | 4.161 | 326,364 | +0.03(+0.72%) |
Jan 28, 2003 | 4.099 | 4.131 | 4.079 | 4.131 | 389,622 | +0.03(+0.70%) |
Jan 27, 2003 | 4.129 | 4.131 | 4.096 | 4.103 | 394,055 | -0.01(-0.18%) |
Jan 24, 2003 | 4.163 | 4.163 | 4.103 | 4.110 | 270,358 | -0.04(-0.96%) |
Jan 23, 2003 | 4.132 | 4.162 | 4.126 | 4.150 | 282,446 | +0.02(+0.48%) |
Jan 22, 2003 | 4.109 | 4.158 | 4.109 | 4.130 | 662,802 | +0.01(+0.30%) |
Jan 21, 2003 | 4.114 | 4.139 | 4.108 | 4.117 | 497,202 | +0.01(+0.18%) |
Jan 17, 2003 | 4.167 | 4.170 | 4.100 | 4.110 | 394,860 | -0.03(-0.63%) |
Jan 16, 2003 | 4.141 | 4.188 | 4.109 | 4.136 | 518,557 | +0.00(+0.06%) |
Jan 15, 2003 | 4.167 | 4.197 | 4.103 | 4.134 | 822,358 | -0.04(-0.95%) |
Jan 14, 2003 | 4.151 | 4.182 | 4.145 | 4.173 | 402,516 | +0.03(+0.84%) |
Jan 13, 2003 | 4.182 | 4.201 | 4.139 | 4.139 | 508,081 | -0.04(-1.01%) |
Jan 10, 2003 | 4.249 | 4.249 | 4.163 | 4.181 | 468,192 | -0.06(-1.52%) |
Jan 09, 2003 | 4.248 | 4.250 | 4.217 | 4.245 | 595,514 | +0.01(+0.29%) |
Jan 08, 2003 | 4.275 | 4.284 | 4.233 | 4.233 | 337,243 | -0.04(-0.99%) |
Jan 07, 2003 | 4.368 | 4.368 | 4.269 | 4.275 | 900,524 | -0.12(-2.63%) |
Jan 06, 2003 | 4.393 | 4.419 | 4.383 | 4.390 | 491,964 | -0.03(-0.62%) |
Jan 03, 2003 | 4.374 | 4.435 | 4.359 | 4.418 | 178,493 | +0.04(+0.91%) |