Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 4.530 | 4.550 | 4.440 | 4.500 | 193,856 | -0.07(-1.53%) |
Mar 28, 2003 | 4.500 | 4.610 | 4.500 | 4.570 | 170,500 | +0.00(+0.00%) |
Mar 27, 2003 | 4.520 | 4.570 | 4.500 | 4.570 | 109,095 | +0.06(+1.33%) |
Mar 26, 2003 | 4.520 | 4.620 | 4.480 | 4.510 | 102,268 | +0.01(+0.22%) |
Mar 25, 2003 | 4.460 | 4.520 | 4.440 | 4.500 | 17,220,000 | -0.02(-0.44%) |
Mar 24, 2003 | 4.550 | 4.590 | 4.451 | 4.520 | 238,320 | -0.08(-1.74%) |
Mar 21, 2003 | 4.630 | 4.630 | 4.500 | 4.600 | 491,295 | +0.02(+0.44%) |
Mar 20, 2003 | 4.460 | 4.700 | 4.439 | 4.580 | 199,178 | -0.02(-0.43%) |
Mar 19, 2003 | 4.570 | 4.640 | 4.350 | 4.600 | 364,263 | +0.07(+1.55%) |
Mar 18, 2003 | 4.650 | 4.650 | 4.410 | 4.530 | 281,960 | +0.03(+0.67%) |
Mar 17, 2003 | 4.360 | 4.680 | 4.250 | 4.500 | 693,457 | +0.11(+2.51%) |
Mar 14, 2003 | 4.490 | 4.500 | 4.350 | 4.390 | 271,986 | -0.07(-1.57%) |
Mar 13, 2003 | 4.300 | 4.480 | 4.250 | 4.460 | 299,900 | +0.22(+5.19%) |
Mar 12, 2003 | 4.100 | 4.240 | 4.090 | 4.240 | 149,867 | +0.09(+2.17%) |
Mar 11, 2003 | 4.060 | 4.250 | 4.040 | 4.150 | 211,600 | +0.09(+2.22%) |
Mar 10, 2003 | 4.090 | 4.090 | 4.020 | 4.060 | 207,000 | -0.02(-0.49%) |
Mar 07, 2003 | 4.050 | 4.170 | 4.010 | 4.080 | 268,300 | -0.17(-4.00%) |
Mar 06, 2003 | 4.350 | 4.350 | 4.200 | 4.250 | 354,000 | -0.12(-2.75%) |
Mar 05, 2003 | 4.640 | 4.640 | 4.220 | 4.370 | 420,100 | -0.23(-5.00%) |
Mar 04, 2003 | 4.570 | 4.650 | 4.530 | 4.600 | 208,700 | +0.05(+1.10%) |
Mar 03, 2003 | 4.570 | 4.620 | 4.500 | 4.550 | 320,300 | +0.05(+1.11%) |
Feb 28, 2003 | 4.500 | 4.600 | 4.420 | 4.500 | 364,400 | +0.00(+0.00%) |
Feb 27, 2003 | 4.420 | 4.500 | 4.310 | 4.500 | 290,700 | +0.09(+2.04%) |
Feb 26, 2003 | 4.450 | 4.500 | 4.350 | 4.410 | 188,300 | -0.04(-0.90%) |
Feb 25, 2003 | 4.390 | 4.600 | 4.170 | 4.450 | 778,700 | +0.25(+5.95%) |
Feb 24, 2003 | 4.290 | 4.440 | 4.180 | 4.200 | 422,900 | +0.04(+0.96%) |
Feb 21, 2003 | 4.150 | 4.290 | 4.100 | 4.160 | 185,300 | +0.03(+0.73%) |
Feb 20, 2003 | 4.100 | 4.280 | 4.070 | 4.130 | 169,200 | +0.05(+1.23%) |
Feb 19, 2003 | 4.180 | 4.300 | 4.030 | 4.080 | 297,400 | -0.24(-5.56%) |
Feb 18, 2003 | 4.010 | 4.480 | 4.000 | 4.320 | 489,200 | +0.31(+7.73%) |
Feb 14, 2003 | 3.970 | 4.040 | 3.970 | 4.010 | 290,400 | +0.03(+0.75%) |
Feb 13, 2003 | 4.030 | 4.030 | 3.950 | 3.980 | 254,500 | +0.03(+0.76%) |
Feb 12, 2003 | 4.030 | 4.110 | 3.950 | 3.950 | 465,000 | -0.08(-1.99%) |
Feb 11, 2003 | 4.020 | 4.180 | 3.810 | 4.030 | 3,581,600 | -0.12(-2.89%) |
Feb 10, 2003 | 4.500 | 4.510 | 4.100 | 4.150 | 514,400 | -0.20(-4.60%) |
Feb 07, 2003 | 4.540 | 4.680 | 4.340 | 4.350 | 294,200 | -0.25(-5.43%) |
Feb 06, 2003 | 4.490 | 4.600 | 4.450 | 4.600 | 120,200 | +0.12(+2.68%) |
Feb 05, 2003 | 4.740 | 4.750 | 4.450 | 4.480 | 118,000 | -0.21(-4.48%) |
Feb 04, 2003 | 4.540 | 4.700 | 4.480 | 4.690 | 394,100 | +0.19(+4.22%) |
Feb 03, 2003 | 4.810 | 4.820 | 4.420 | 4.500 | 284,700 | -0.22(-4.66%) |
Jan 31, 2003 | 4.700 | 4.850 | 4.550 | 4.720 | 322,900 | -0.03(-0.63%) |
Jan 30, 2003 | 4.760 | 4.950 | 4.700 | 4.750 | 266,636 | -0.02(-0.42%) |
Jan 29, 2003 | 4.510 | 4.790 | 4.430 | 4.770 | 724,700 | +0.27(+6.00%) |
Jan 28, 2003 | 4.400 | 4.520 | 4.290 | 4.500 | 880,100 | +0.12(+2.62%) |
Jan 27, 2003 | 4.710 | 5.000 | 4.330 | 4.385 | 1,737,200 | -0.88(-16.63%) |
Jan 24, 2003 | 5.510 | 5.550 | 5.250 | 5.260 | 347,100 | -0.24(-4.36%) |
Jan 23, 2003 | 5.520 | 5.700 | 5.390 | 5.500 | 482,500 | +0.07(+1.29%) |
Jan 22, 2003 | 5.420 | 5.610 | 5.300 | 5.430 | 433,200 | -0.08(-1.45%) |
Jan 21, 2003 | 5.530 | 5.700 | 5.480 | 5.510 | 275,100 | -0.17(-3.01%) |
Jan 17, 2003 | 5.850 | 5.850 | 5.630 | 5.681 | 285,800 | -0.32(-5.32%) |
Jan 16, 2003 | 6.080 | 6.260 | 5.860 | 6.000 | 296,300 | -0.20(-3.23%) |
Jan 15, 2003 | 5.700 | 6.280 | 5.500 | 6.200 | 666,100 | +0.50(+8.77%) |
Jan 14, 2003 | 5.630 | 5.800 | 5.500 | 5.700 | 329,900 | -0.07(-1.21%) |
Jan 13, 2003 | 6.050 | 6.090 | 5.770 | 5.770 | 449,100 | -0.20(-3.27%) |
Jan 10, 2003 | 5.900 | 6.030 | 5.750 | 5.965 | 597,000 | -0.08(-1.40%) |
Jan 09, 2003 | 6.130 | 6.190 | 5.990 | 6.050 | 409,900 | +0.02(+0.33%) |
Jan 08, 2003 | 6.080 | 6.200 | 5.930 | 6.030 | 336,800 | -0.07(-1.15%) |
Jan 07, 2003 | 6.170 | 6.240 | 5.850 | 6.100 | 380,500 | -0.01(-0.15%) |
Jan 06, 2003 | 6.050 | 6.500 | 5.990 | 6.109 | 834,200 | +0.12(+1.99%) |
Jan 03, 2003 | 5.550 | 6.000 | 5.450 | 5.990 | 513,000 | +0.46(+8.32%) |