Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 4.276 | 4.319 | 4.189 | 4.232 | 270,134 | -0.19(-4.21%) |
Mar 28, 2003 | 4.418 | 4.431 | 4.381 | 4.418 | 68,259 | +0.06(+1.42%) |
Mar 27, 2003 | 4.449 | 4.511 | 4.356 | 4.356 | 63,580 | -0.12(-2.63%) |
Mar 26, 2003 | 4.456 | 4.542 | 4.456 | 4.474 | 96,822 | -0.10(-2.17%) |
Mar 25, 2003 | 4.462 | 4.604 | 4.462 | 4.573 | 96,660 | +0.06(+1.23%) |
Mar 24, 2003 | 4.592 | 4.592 | 4.499 | 4.518 | 478,302 | -0.16(-3.44%) |
Mar 21, 2003 | 4.648 | 4.679 | 4.511 | 4.679 | 44,699 | +0.05(+1.07%) |
Mar 20, 2003 | 4.493 | 4.660 | 4.493 | 4.629 | 98,436 | +0.04(+0.95%) |
Mar 19, 2003 | 4.555 | 4.604 | 4.542 | 4.586 | 39,051 | +0.12(+2.78%) |
Mar 18, 2003 | 4.542 | 4.542 | 4.369 | 4.462 | 260,613 | -0.07(-1.50%) |
Mar 17, 2003 | 4.462 | 4.542 | 4.400 | 4.530 | 173,312 | +0.11(+2.52%) |
Mar 14, 2003 | 4.369 | 4.456 | 4.344 | 4.418 | 163,952 | +0.01(+0.28%) |
Mar 13, 2003 | 4.418 | 4.425 | 4.313 | 4.406 | 91,819 | +0.07(+1.57%) |
Mar 12, 2003 | 4.400 | 4.449 | 4.276 | 4.338 | 58,738 | -0.06(-1.41%) |
Mar 11, 2003 | 4.276 | 4.406 | 4.276 | 4.400 | 9,359 | +0.08(+1.87%) |
Mar 10, 2003 | 4.369 | 4.449 | 4.307 | 4.319 | 27,433 | -0.14(-3.06%) |
Mar 07, 2003 | 4.480 | 4.480 | 4.381 | 4.456 | 18,396 | +0.02(+0.56%) |
Mar 06, 2003 | 4.431 | 4.518 | 4.406 | 4.431 | 185,253 | -0.14(-2.99%) |
Mar 05, 2003 | 4.499 | 4.580 | 4.499 | 4.567 | 18,718 | +0.00(+0.00%) |
Mar 04, 2003 | 4.530 | 4.580 | 4.518 | 4.567 | 15,168 | -0.04(-0.81%) |
Mar 03, 2003 | 4.611 | 4.611 | 4.555 | 4.604 | 16,459 | +0.06(+1.23%) |
Feb 28, 2003 | 4.530 | 4.598 | 4.524 | 4.549 | 17,912 | +0.01(+0.14%) |
Feb 27, 2003 | 4.468 | 4.549 | 4.468 | 4.542 | 151,042 | +0.07(+1.52%) |
Feb 26, 2003 | 4.468 | 4.542 | 4.468 | 4.474 | 4,034 | +0.00(+0.00%) |
Feb 25, 2003 | 4.487 | 4.499 | 4.394 | 4.474 | 64,709 | -0.06(-1.23%) |
Feb 24, 2003 | 4.648 | 4.648 | 4.511 | 4.530 | 11,134 | -0.11(-2.27%) |
Feb 21, 2003 | 4.672 | 4.679 | 4.567 | 4.635 | 42,601 | +0.01(+0.27%) |
Feb 20, 2003 | 4.703 | 4.728 | 4.623 | 4.623 | 34,533 | -0.08(-1.71%) |
Feb 19, 2003 | 4.759 | 4.772 | 4.592 | 4.703 | 188,964 | +0.01(+0.26%) |
Feb 18, 2003 | 4.728 | 4.759 | 4.672 | 4.691 | 291,758 | +0.05(+1.07%) |
Feb 14, 2003 | 4.493 | 4.641 | 4.493 | 4.641 | 70,196 | +0.12(+2.60%) |
Feb 13, 2003 | 4.598 | 4.617 | 4.518 | 4.524 | 43,085 | -0.05(-1.08%) |
Feb 12, 2003 | 4.641 | 4.679 | 4.542 | 4.573 | 52,284 | +0.09(+1.93%) |
Feb 11, 2003 | 4.648 | 4.648 | 4.487 | 4.487 | 46,313 | -0.02(-0.41%) |
Feb 10, 2003 | 4.635 | 4.635 | 4.499 | 4.505 | 14,361 | +0.02(+0.41%) |
Feb 07, 2003 | 4.487 | 4.586 | 4.487 | 4.487 | 27,110 | -0.04(-0.82%) |
Feb 06, 2003 | 4.499 | 4.586 | 4.487 | 4.524 | 27,917 | +0.02(+0.41%) |
Feb 05, 2003 | 4.586 | 4.617 | 4.505 | 4.505 | 10,489 | +0.00(+0.00%) |
Feb 04, 2003 | 4.635 | 4.635 | 4.505 | 4.505 | 41,472 | -0.17(-3.58%) |
Feb 03, 2003 | 4.672 | 4.679 | 4.598 | 4.672 | 43,408 | +0.04(+0.80%) |
Jan 31, 2003 | 4.561 | 4.648 | 4.555 | 4.635 | 40,665 | +0.07(+1.49%) |
Jan 30, 2003 | 4.592 | 4.679 | 4.505 | 4.567 | 73,584 | -0.08(-1.73%) |
Jan 29, 2003 | 4.617 | 4.648 | 4.561 | 4.648 | 69,066 | +0.02(+0.54%) |
Jan 28, 2003 | 4.641 | 4.654 | 4.592 | 4.623 | 206,877 | +0.02(+0.40%) |
Jan 27, 2003 | 4.524 | 4.660 | 4.487 | 4.604 | 385,675 | -0.01(-0.13%) |
Jan 24, 2003 | 4.592 | 4.703 | 4.592 | 4.611 | 285,141 | -0.12(-2.62%) |
Jan 23, 2003 | 4.765 | 4.765 | 4.666 | 4.734 | 53,575 | +0.11(+2.28%) |
Jan 22, 2003 | 4.716 | 4.722 | 4.617 | 4.629 | 40,665 | +0.02(+0.54%) |
Jan 21, 2003 | 4.623 | 4.691 | 4.592 | 4.604 | 17,428 | -0.15(-3.13%) |
Jan 17, 2003 | 4.710 | 4.753 | 4.648 | 4.753 | 38,406 | +0.03(+0.66%) |
Jan 16, 2003 | 4.865 | 4.877 | 4.710 | 4.722 | 201,067 | -0.06(-1.17%) |
Jan 15, 2003 | 4.803 | 4.858 | 4.772 | 4.778 | 42,279 | -0.02(-0.39%) |
Jan 14, 2003 | 4.765 | 4.796 | 4.722 | 4.796 | 39,535 | +0.02(+0.52%) |
Jan 13, 2003 | 4.796 | 4.796 | 4.722 | 4.772 | 25,819 | +0.05(+1.05%) |
Jan 10, 2003 | 4.796 | 4.796 | 4.679 | 4.722 | 110,861 | -0.02(-0.52%) |
Jan 09, 2003 | 4.772 | 4.784 | 4.685 | 4.747 | 128,935 | +0.07(+1.59%) |
Jan 08, 2003 | 4.629 | 4.703 | 4.623 | 4.672 | 13,555 | +0.01(+0.13%) |
Jan 07, 2003 | 4.679 | 4.734 | 4.666 | 4.666 | 62,934 | -0.06(-1.31%) |
Jan 06, 2003 | 4.629 | 4.734 | 4.629 | 4.728 | 127,321 | +0.02(+0.39%) |
Jan 03, 2003 | 4.629 | 4.734 | 4.629 | 4.710 | 29,369 | +0.02(+0.53%) |