Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 4.675 | 4.721 | 4.654 | 4.688 | 295,278 | +0.02(+0.36%) |
Mar 28, 2003 | 4.700 | 4.721 | 4.667 | 4.671 | 573,981 | -0.03(-0.54%) |
Mar 27, 2003 | 4.709 | 4.747 | 4.658 | 4.696 | 317,536 | -0.05(-1.16%) |
Mar 26, 2003 | 4.667 | 4.789 | 4.667 | 4.751 | 209,086 | -0.00(-0.09%) |
Mar 25, 2003 | 4.654 | 4.755 | 4.654 | 4.755 | 187,775 | +0.14(+3.11%) |
Mar 24, 2003 | 4.709 | 4.713 | 4.603 | 4.612 | 308,065 | -0.23(-4.80%) |
Mar 21, 2003 | 4.751 | 4.848 | 4.730 | 4.844 | 533,727 | +0.11(+2.41%) |
Mar 20, 2003 | 4.667 | 4.764 | 4.667 | 4.730 | 266,389 | -0.13(-2.69%) |
Mar 19, 2003 | 4.835 | 4.869 | 4.772 | 4.861 | 499,392 | +0.17(+3.60%) |
Mar 18, 2003 | 4.675 | 4.806 | 4.675 | 4.692 | 1,168,563 | +0.02(+0.36%) |
Mar 17, 2003 | 4.519 | 4.730 | 4.519 | 4.675 | 439,247 | +0.11(+2.50%) |
Mar 14, 2003 | 4.620 | 4.751 | 4.561 | 4.561 | 509,574 | -0.02(-0.37%) |
Mar 13, 2003 | 4.392 | 4.578 | 4.392 | 4.578 | 712,030 | +0.22(+5.14%) |
Mar 12, 2003 | 4.388 | 4.426 | 4.346 | 4.354 | 843,449 | -0.08(-1.72%) |
Mar 11, 2003 | 4.443 | 4.498 | 4.426 | 4.430 | 783,778 | -0.05(-1.22%) |
Mar 10, 2003 | 4.553 | 4.553 | 4.439 | 4.485 | 341,452 | -0.09(-1.94%) |
Mar 07, 2003 | 4.519 | 4.574 | 4.493 | 4.574 | 254,550 | -0.03(-0.73%) |
Mar 06, 2003 | 4.654 | 4.671 | 4.591 | 4.607 | 191,563 | -0.10(-2.15%) |
Mar 05, 2003 | 4.709 | 4.751 | 4.645 | 4.709 | 262,601 | -0.00(-0.09%) |
Mar 04, 2003 | 4.806 | 4.806 | 4.713 | 4.713 | 538,936 | -0.14(-2.79%) |
Mar 03, 2003 | 4.772 | 4.873 | 4.772 | 4.848 | 610,920 | +0.11(+2.23%) |
Feb 28, 2003 | 4.709 | 4.751 | 4.667 | 4.743 | 248,867 | +0.01(+0.27%) |
Feb 27, 2003 | 4.743 | 4.772 | 4.667 | 4.730 | 181,145 | +0.02(+0.36%) |
Feb 26, 2003 | 4.806 | 4.806 | 4.688 | 4.713 | 484,711 | -0.05(-1.06%) |
Feb 25, 2003 | 4.772 | 4.772 | 4.688 | 4.764 | 424,092 | +0.03(+0.53%) |
Feb 24, 2003 | 4.738 | 4.814 | 4.709 | 4.738 | 362,763 | +0.03(+0.63%) |
Feb 21, 2003 | 4.641 | 4.709 | 4.591 | 4.709 | 481,632 | +0.03(+0.63%) |
Feb 20, 2003 | 4.688 | 4.688 | 4.607 | 4.679 | 239,869 | -0.00(-0.09%) |
Feb 19, 2003 | 4.645 | 4.692 | 4.637 | 4.683 | 473,345 | +0.08(+1.74%) |
Feb 18, 2003 | 4.557 | 4.637 | 4.557 | 4.603 | 302,618 | +0.05(+1.02%) |
Feb 14, 2003 | 4.519 | 4.561 | 4.468 | 4.557 | 143,968 | +0.00(+0.00%) |
Feb 13, 2003 | 4.531 | 4.561 | 4.439 | 4.557 | 619,445 | -0.05(-1.01%) |
Feb 12, 2003 | 4.624 | 4.637 | 4.591 | 4.603 | 542,725 | -0.02(-0.46%) |
Feb 11, 2003 | 4.654 | 4.654 | 4.578 | 4.624 | 537,752 | +0.00(+0.00%) |
Feb 10, 2003 | 4.624 | 4.645 | 4.561 | 4.624 | 345,478 | +0.04(+0.92%) |
Feb 07, 2003 | 4.599 | 4.645 | 4.582 | 4.582 | 300,724 | +0.05(+1.21%) |
Feb 06, 2003 | 4.540 | 4.561 | 4.519 | 4.527 | 905,252 | -0.01(-0.28%) |
Feb 05, 2003 | 4.502 | 4.586 | 4.502 | 4.540 | 2,264,906 | -0.00(-0.09%) |
Feb 04, 2003 | 4.498 | 4.561 | 4.447 | 4.544 | 371,288 | +0.11(+2.48%) |
Feb 03, 2003 | 4.392 | 4.477 | 4.392 | 4.434 | 1,171,642 | -0.02(-0.47%) |
Jan 31, 2003 | 4.337 | 4.455 | 4.337 | 4.455 | 596,476 | +0.06(+1.44%) |
Jan 30, 2003 | 4.477 | 4.519 | 4.392 | 4.392 | 698,060 | -0.11(-2.35%) |
Jan 29, 2003 | 4.569 | 4.569 | 4.439 | 4.498 | 393,546 | -0.04(-0.84%) |
Jan 28, 2003 | 4.561 | 4.561 | 4.460 | 4.536 | 531,595 | -0.04(-0.92%) |
Jan 27, 2003 | 4.650 | 4.654 | 4.515 | 4.578 | 671,302 | -0.09(-1.90%) |
Jan 24, 2003 | 4.667 | 4.688 | 4.582 | 4.667 | 478,791 | +0.00(+0.00%) |
Jan 23, 2003 | 4.683 | 4.683 | 4.595 | 4.667 | 414,621 | -0.02(-0.36%) |
Jan 22, 2003 | 4.688 | 4.688 | 4.607 | 4.683 | 507,916 | -0.02(-0.36%) |
Jan 21, 2003 | 4.802 | 4.802 | 4.675 | 4.700 | 305,460 | -0.09(-1.94%) |
Jan 17, 2003 | 4.873 | 4.873 | 4.751 | 4.793 | 362,053 | -0.04(-0.79%) |
Jan 16, 2003 | 4.793 | 4.857 | 4.793 | 4.831 | 242,474 | +0.02(+0.35%) |
Jan 15, 2003 | 4.890 | 4.890 | 4.781 | 4.814 | 918,749 | -0.06(-1.21%) |
Jan 14, 2003 | 4.806 | 4.903 | 4.806 | 4.873 | 606,658 | +0.05(+0.96%) |
Jan 13, 2003 | 4.823 | 4.865 | 4.806 | 4.827 | 774,069 | -0.01(-0.17%) |
Jan 10, 2003 | 4.857 | 4.899 | 4.814 | 4.835 | 273,730 | -0.03(-0.69%) |
Jan 09, 2003 | 4.814 | 4.895 | 4.814 | 4.869 | 425,750 | +0.08(+1.59%) |
Jan 08, 2003 | 4.831 | 4.869 | 4.793 | 4.793 | 421,014 | -0.05(-1.13%) |
Jan 07, 2003 | 4.823 | 4.912 | 4.772 | 4.848 | 618,261 | -0.03(-0.61%) |
Jan 06, 2003 | 4.878 | 4.937 | 4.861 | 4.878 | 541,541 | -0.05(-1.11%) |
Jan 03, 2003 | 4.873 | 5.004 | 4.873 | 4.933 | 341,689 | +0.12(+2.46%) |