Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 4.111 | 4.186 | 4.041 | 4.111 | 2,464,130 | -0.03(-0.72%) |
Mar 28, 2003 | 4.124 | 4.171 | 4.098 | 4.141 | 982,803 | +0.01(+0.21%) |
Mar 27, 2003 | 4.124 | 4.186 | 4.056 | 4.133 | 2,600,962 | -0.02(-0.52%) |
Mar 26, 2003 | 4.233 | 4.233 | 4.143 | 4.154 | 1,952,998 | -0.10(-2.46%) |
Mar 25, 2003 | 4.165 | 4.259 | 4.105 | 4.259 | 1,968,175 | +0.08(+1.90%) |
Mar 24, 2003 | 4.240 | 4.242 | 4.135 | 4.180 | 2,014,175 | -0.15(-3.51%) |
Mar 21, 2003 | 4.261 | 4.336 | 4.221 | 4.332 | 2,276,629 | +0.14(+3.32%) |
Mar 20, 2003 | 4.111 | 4.240 | 4.051 | 4.193 | 2,597,226 | +0.05(+1.24%) |
Mar 19, 2003 | 4.069 | 4.150 | 4.058 | 4.141 | 2,320,061 | +0.07(+1.79%) |
Mar 18, 2003 | 4.128 | 4.128 | 4.009 | 4.069 | 2,913,619 | +0.01(+0.21%) |
Mar 17, 2003 | 3.951 | 4.069 | 3.912 | 4.060 | 2,678,484 | +0.08(+2.10%) |
Mar 14, 2003 | 3.951 | 4.034 | 3.927 | 3.976 | 3,665,724 | +0.05(+1.25%) |
Mar 13, 2003 | 3.769 | 3.940 | 3.758 | 3.927 | 2,347,847 | +0.19(+5.10%) |
Mar 12, 2003 | 3.702 | 3.769 | 3.694 | 3.737 | 2,827,457 | +0.02(+0.63%) |
Mar 11, 2003 | 3.672 | 3.747 | 3.672 | 3.713 | 3,959,935 | +0.06(+1.64%) |
Mar 10, 2003 | 3.694 | 3.713 | 3.647 | 3.653 | 2,136,062 | -0.09(-2.51%) |
Mar 07, 2003 | 3.640 | 3.782 | 3.630 | 3.747 | 3,746,515 | +0.09(+2.58%) |
Mar 06, 2003 | 3.662 | 3.704 | 3.630 | 3.653 | 2,390,111 | -0.01(-0.23%) |
Mar 05, 2003 | 3.713 | 3.722 | 3.634 | 3.662 | 3,836,179 | -0.05(-1.44%) |
Mar 04, 2003 | 3.953 | 3.953 | 3.694 | 3.715 | 4,311,820 | -0.24(-6.01%) |
Mar 03, 2003 | 3.961 | 4.009 | 3.919 | 3.953 | 2,035,657 | +0.03(+0.82%) |
Feb 28, 2003 | 3.961 | 3.972 | 3.886 | 3.921 | 3,132,642 | -0.04(-1.03%) |
Feb 27, 2003 | 4.047 | 4.064 | 3.914 | 3.961 | 3,422,183 | -0.07(-1.65%) |
Feb 26, 2003 | 4.015 | 4.064 | 4.004 | 4.028 | 2,134,661 | +0.00(+0.05%) |
Feb 25, 2003 | 3.985 | 4.062 | 3.961 | 4.026 | 2,058,540 | +0.05(+1.24%) |
Feb 24, 2003 | 4.090 | 4.090 | 3.976 | 3.976 | 1,231,715 | -0.12(-3.03%) |
Feb 21, 2003 | 4.069 | 4.124 | 4.015 | 4.101 | 1,084,376 | +0.06(+1.54%) |
Feb 20, 2003 | 4.079 | 4.092 | 4.021 | 4.039 | 1,293,826 | -0.04(-1.00%) |
Feb 19, 2003 | 4.101 | 4.148 | 4.058 | 4.079 | 1,350,566 | -0.07(-1.80%) |
Feb 18, 2003 | 4.066 | 4.208 | 4.004 | 4.154 | 2,362,558 | +0.24(+6.07%) |
Feb 14, 2003 | 3.908 | 4.002 | 3.908 | 3.916 | 2,569,439 | +0.02(+0.55%) |
Feb 13, 2003 | 3.961 | 3.972 | 3.833 | 3.895 | 2,976,897 | -0.07(-1.68%) |
Feb 12, 2003 | 4.071 | 4.101 | 3.953 | 3.961 | 1,144,852 | -0.11(-2.63%) |
Feb 11, 2003 | 4.090 | 4.111 | 4.047 | 4.069 | 2,405,989 | +0.02(+0.53%) |
Feb 10, 2003 | 3.994 | 4.073 | 3.981 | 4.047 | 3,158,327 | +0.09(+2.16%) |
Feb 07, 2003 | 4.041 | 4.069 | 3.925 | 3.961 | 1,826,207 | -0.06(-1.49%) |
Feb 06, 2003 | 4.133 | 4.165 | 4.006 | 4.021 | 2,255,848 | -0.13(-3.20%) |
Feb 05, 2003 | 4.116 | 4.214 | 4.107 | 4.154 | 2,005,769 | +0.04(+0.94%) |
Feb 04, 2003 | 4.111 | 4.133 | 4.083 | 4.116 | 1,395,866 | -0.02(-0.52%) |
Feb 03, 2003 | 4.122 | 4.171 | 4.098 | 4.137 | 1,443,033 | +0.05(+1.15%) |
Jan 31, 2003 | 4.253 | 4.253 | 4.021 | 4.090 | 1,703,619 | +0.05(+1.27%) |
Jan 30, 2003 | 4.137 | 4.154 | 4.026 | 4.039 | 2,787,996 | -0.13(-3.18%) |
Jan 29, 2003 | 4.133 | 4.191 | 4.034 | 4.171 | 1,672,564 | +0.01(+0.21%) |
Jan 28, 2003 | 4.090 | 4.169 | 4.058 | 4.163 | 1,796,552 | +0.07(+1.78%) |
Jan 27, 2003 | 4.165 | 4.218 | 4.069 | 4.090 | 2,642,992 | -0.15(-3.54%) |
Jan 24, 2003 | 4.251 | 4.255 | 4.197 | 4.240 | 2,930,664 | -0.03(-0.75%) |
Jan 23, 2003 | 4.229 | 4.278 | 4.186 | 4.272 | 3,655,917 | +0.05(+1.22%) |
Jan 22, 2003 | 4.216 | 4.276 | 4.188 | 4.221 | 3,136,845 | +0.00(+0.10%) |
Jan 21, 2003 | 4.325 | 4.379 | 4.216 | 4.216 | 3,265,271 | -0.08(-1.89%) |
Jan 17, 2003 | 4.336 | 4.336 | 4.218 | 4.298 | 3,118,399 | -0.03(-0.64%) |
Jan 16, 2003 | 4.216 | 4.325 | 4.135 | 4.325 | 4,707,370 | +0.19(+4.72%) |
Jan 15, 2003 | 4.165 | 4.176 | 4.122 | 4.131 | 1,655,051 | -0.03(-0.62%) |
Jan 14, 2003 | 4.126 | 4.156 | 4.096 | 4.156 | 2,007,170 | +0.03(+0.78%) |
Jan 13, 2003 | 4.251 | 4.255 | 4.122 | 4.124 | 4,239,435 | +0.01(+0.31%) |
Jan 10, 2003 | 4.045 | 4.133 | 4.006 | 4.111 | 1,677,000 | +0.06(+1.48%) |
Jan 09, 2003 | 4.026 | 4.101 | 4.026 | 4.051 | 2,669,377 | +0.08(+1.99%) |
Jan 08, 2003 | 3.940 | 4.077 | 3.929 | 3.972 | 5,413,475 | +0.06(+1.64%) |
Jan 07, 2003 | 3.876 | 3.931 | 3.874 | 3.908 | 3,297,027 | +0.00(+0.00%) |
Jan 06, 2003 | 3.972 | 3.972 | 3.886 | 3.908 | 2,526,475 | -0.07(-1.67%) |
Jan 03, 2003 | 4.011 | 4.024 | 3.919 | 3.974 | 3,140,348 | -0.03(-0.85%) |