Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 4.103 | 4.177 | 4.032 | 4.103 | 2,469,329 | -0.03(-0.72%) |
Mar 28, 2003 | 4.115 | 4.163 | 4.090 | 4.133 | 984,877 | +0.01(+0.21%) |
Mar 27, 2003 | 4.115 | 4.177 | 4.047 | 4.124 | 2,606,449 | -0.02(-0.52%) |
Mar 26, 2003 | 4.224 | 4.224 | 4.135 | 4.145 | 1,957,118 | -0.10(-2.46%) |
Mar 25, 2003 | 4.156 | 4.250 | 4.096 | 4.250 | 1,972,328 | +0.08(+1.90%) |
Mar 24, 2003 | 4.231 | 4.233 | 4.126 | 4.171 | 2,018,425 | -0.15(-3.51%) |
Mar 21, 2003 | 4.252 | 4.327 | 4.212 | 4.323 | 2,281,433 | +0.14(+3.32%) |
Mar 20, 2003 | 4.103 | 4.231 | 4.043 | 4.184 | 2,602,706 | +0.05(+1.24%) |
Mar 19, 2003 | 4.060 | 4.141 | 4.049 | 4.133 | 2,324,956 | +0.07(+1.79%) |
Mar 18, 2003 | 4.120 | 4.120 | 4.000 | 4.060 | 2,919,766 | +0.01(+0.21%) |
Mar 17, 2003 | 3.942 | 4.060 | 3.904 | 4.051 | 2,684,135 | +0.08(+2.10%) |
Mar 14, 2003 | 3.942 | 4.026 | 3.919 | 3.968 | 3,673,458 | +0.05(+1.25%) |
Mar 13, 2003 | 3.761 | 3.932 | 3.750 | 3.919 | 2,352,801 | +0.19(+5.10%) |
Mar 12, 2003 | 3.695 | 3.761 | 3.686 | 3.729 | 2,833,423 | +0.02(+0.63%) |
Mar 11, 2003 | 3.665 | 3.739 | 3.665 | 3.705 | 3,968,290 | +0.06(+1.64%) |
Mar 10, 2003 | 3.686 | 3.705 | 3.639 | 3.645 | 2,140,569 | -0.09(-2.51%) |
Mar 07, 2003 | 3.633 | 3.774 | 3.622 | 3.739 | 3,754,420 | +0.09(+2.58%) |
Mar 06, 2003 | 3.654 | 3.697 | 3.622 | 3.645 | 2,395,154 | -0.01(-0.23%) |
Mar 05, 2003 | 3.705 | 3.714 | 3.626 | 3.654 | 3,844,273 | -0.05(-1.44%) |
Mar 04, 2003 | 3.945 | 3.945 | 3.686 | 3.707 | 4,320,917 | -0.24(-6.01%) |
Mar 03, 2003 | 3.953 | 4.000 | 3.910 | 3.945 | 2,039,952 | +0.03(+0.82%) |
Feb 28, 2003 | 3.953 | 3.964 | 3.878 | 3.913 | 3,139,252 | -0.04(-1.03%) |
Feb 27, 2003 | 4.039 | 4.056 | 3.906 | 3.953 | 3,429,403 | -0.07(-1.65%) |
Feb 26, 2003 | 4.007 | 4.056 | 3.996 | 4.019 | 2,139,165 | +0.00(+0.05%) |
Feb 25, 2003 | 3.977 | 4.054 | 3.953 | 4.017 | 2,062,883 | +0.05(+1.24%) |
Feb 24, 2003 | 4.081 | 4.081 | 3.968 | 3.968 | 1,234,313 | -0.12(-3.03%) |
Feb 21, 2003 | 4.060 | 4.115 | 4.007 | 4.092 | 1,086,664 | +0.06(+1.54%) |
Feb 20, 2003 | 4.071 | 4.083 | 4.013 | 4.030 | 1,296,556 | -0.04(-1.00%) |
Feb 19, 2003 | 4.092 | 4.139 | 4.049 | 4.071 | 1,353,416 | -0.07(-1.80%) |
Feb 18, 2003 | 4.058 | 4.199 | 3.996 | 4.145 | 2,367,542 | +0.24(+6.07%) |
Feb 14, 2003 | 3.900 | 3.994 | 3.900 | 3.908 | 2,574,860 | +0.02(+0.55%) |
Feb 13, 2003 | 3.953 | 3.964 | 3.825 | 3.887 | 2,983,178 | -0.07(-1.68%) |
Feb 12, 2003 | 4.062 | 4.092 | 3.945 | 3.953 | 1,147,268 | -0.11(-2.63%) |
Feb 11, 2003 | 4.081 | 4.103 | 4.039 | 4.060 | 2,411,065 | +0.02(+0.53%) |
Feb 10, 2003 | 3.985 | 4.064 | 3.972 | 4.039 | 3,164,991 | +0.09(+2.16%) |
Feb 07, 2003 | 4.032 | 4.060 | 3.917 | 3.953 | 1,830,060 | -0.06(-1.49%) |
Feb 06, 2003 | 4.124 | 4.156 | 3.998 | 4.013 | 2,260,608 | -0.13(-3.20%) |
Feb 05, 2003 | 4.107 | 4.205 | 4.098 | 4.145 | 2,010,001 | +0.04(+0.94%) |
Feb 04, 2003 | 4.103 | 4.124 | 4.075 | 4.107 | 1,398,811 | -0.02(-0.52%) |
Feb 03, 2003 | 4.113 | 4.163 | 4.090 | 4.128 | 1,446,077 | +0.05(+1.15%) |
Jan 31, 2003 | 4.244 | 4.244 | 4.013 | 4.081 | 1,707,214 | +0.05(+1.27%) |
Jan 30, 2003 | 4.128 | 4.145 | 4.017 | 4.030 | 2,793,878 | -0.13(-3.18%) |
Jan 29, 2003 | 4.124 | 4.182 | 4.026 | 4.163 | 1,676,093 | +0.01(+0.21%) |
Jan 28, 2003 | 4.081 | 4.160 | 4.049 | 4.154 | 1,800,343 | +0.07(+1.78%) |
Jan 27, 2003 | 4.156 | 4.210 | 4.060 | 4.081 | 2,648,568 | -0.15(-3.54%) |
Jan 24, 2003 | 4.242 | 4.246 | 4.188 | 4.231 | 2,936,848 | -0.03(-0.75%) |
Jan 23, 2003 | 4.220 | 4.269 | 4.177 | 4.263 | 3,663,631 | +0.05(+1.22%) |
Jan 22, 2003 | 4.207 | 4.267 | 4.180 | 4.212 | 3,143,464 | +0.00(+0.10%) |
Jan 21, 2003 | 4.316 | 4.370 | 4.207 | 4.207 | 3,272,160 | -0.08(-1.89%) |
Jan 17, 2003 | 4.327 | 4.327 | 4.210 | 4.289 | 3,124,978 | -0.03(-0.64%) |
Jan 16, 2003 | 4.207 | 4.316 | 4.126 | 4.316 | 4,717,302 | +0.19(+4.72%) |
Jan 15, 2003 | 4.156 | 4.167 | 4.113 | 4.122 | 1,658,543 | -0.03(-0.62%) |
Jan 14, 2003 | 4.118 | 4.148 | 4.088 | 4.148 | 2,011,405 | +0.03(+0.78%) |
Jan 13, 2003 | 4.242 | 4.246 | 4.113 | 4.115 | 4,248,380 | +0.01(+0.31%) |
Jan 10, 2003 | 4.036 | 4.124 | 3.998 | 4.103 | 1,680,538 | +0.06(+1.48%) |
Jan 09, 2003 | 4.017 | 4.092 | 4.017 | 4.043 | 2,675,009 | +0.08(+1.99%) |
Jan 08, 2003 | 3.932 | 4.069 | 3.921 | 3.964 | 5,424,897 | +0.06(+1.64%) |
Jan 07, 2003 | 3.868 | 3.923 | 3.865 | 3.900 | 3,303,983 | +0.00(+0.00%) |
Jan 06, 2003 | 3.964 | 3.964 | 3.878 | 3.900 | 2,531,806 | -0.07(-1.67%) |
Jan 03, 2003 | 4.002 | 4.015 | 3.910 | 3.966 | 3,146,974 | -0.03(-0.85%) |