Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 4.273 | 4.317 | 4.187 | 4.230 | 270,287 | -0.19(-4.21%) |
Mar 28, 2003 | 4.416 | 4.428 | 4.379 | 4.416 | 68,298 | +0.06(+1.42%) |
Mar 27, 2003 | 4.447 | 4.509 | 4.354 | 4.354 | 63,616 | -0.12(-2.63%) |
Mar 26, 2003 | 4.453 | 4.540 | 4.453 | 4.472 | 96,877 | -0.10(-2.17%) |
Mar 25, 2003 | 4.459 | 4.602 | 4.459 | 4.571 | 96,715 | +0.06(+1.23%) |
Mar 24, 2003 | 4.589 | 4.589 | 4.496 | 4.515 | 478,573 | -0.16(-3.44%) |
Mar 21, 2003 | 4.645 | 4.676 | 4.509 | 4.676 | 44,724 | +0.05(+1.07%) |
Mar 20, 2003 | 4.490 | 4.657 | 4.490 | 4.626 | 98,491 | +0.04(+0.95%) |
Mar 19, 2003 | 4.552 | 4.602 | 4.540 | 4.583 | 39,073 | +0.12(+2.78%) |
Mar 18, 2003 | 4.540 | 4.540 | 4.366 | 4.459 | 260,761 | -0.07(-1.50%) |
Mar 17, 2003 | 4.459 | 4.540 | 4.397 | 4.527 | 173,410 | +0.11(+2.52%) |
Mar 14, 2003 | 4.366 | 4.453 | 4.342 | 4.416 | 164,045 | +0.01(+0.28%) |
Mar 13, 2003 | 4.416 | 4.422 | 4.311 | 4.404 | 91,871 | +0.07(+1.57%) |
Mar 12, 2003 | 4.397 | 4.447 | 4.273 | 4.335 | 58,772 | -0.06(-1.41%) |
Mar 11, 2003 | 4.273 | 4.404 | 4.273 | 4.397 | 9,364 | +0.08(+1.87%) |
Mar 10, 2003 | 4.366 | 4.447 | 4.304 | 4.317 | 27,448 | -0.14(-3.06%) |
Mar 07, 2003 | 4.478 | 4.478 | 4.379 | 4.453 | 18,406 | +0.02(+0.56%) |
Mar 06, 2003 | 4.428 | 4.515 | 4.404 | 4.428 | 185,358 | -0.14(-2.98%) |
Mar 05, 2003 | 4.496 | 4.577 | 4.496 | 4.565 | 18,729 | +0.00(+0.00%) |
Mar 04, 2003 | 4.527 | 4.577 | 4.515 | 4.565 | 15,177 | -0.04(-0.81%) |
Mar 03, 2003 | 4.608 | 4.608 | 4.552 | 4.602 | 16,469 | +0.06(+1.23%) |
Feb 28, 2003 | 4.527 | 4.596 | 4.521 | 4.546 | 17,922 | +0.01(+0.14%) |
Feb 27, 2003 | 4.465 | 4.546 | 4.465 | 4.540 | 151,128 | +0.07(+1.52%) |
Feb 26, 2003 | 4.465 | 4.540 | 4.465 | 4.472 | 4,036 | +0.00(+0.00%) |
Feb 25, 2003 | 4.484 | 4.496 | 4.391 | 4.472 | 64,746 | -0.06(-1.23%) |
Feb 24, 2003 | 4.645 | 4.645 | 4.509 | 4.527 | 11,140 | -0.11(-2.27%) |
Feb 21, 2003 | 4.670 | 4.676 | 4.565 | 4.633 | 42,625 | +0.01(+0.27%) |
Feb 20, 2003 | 4.701 | 4.726 | 4.620 | 4.620 | 34,552 | -0.08(-1.71%) |
Feb 19, 2003 | 4.757 | 4.769 | 4.589 | 4.701 | 189,071 | +0.01(+0.26%) |
Feb 18, 2003 | 4.726 | 4.757 | 4.670 | 4.688 | 291,923 | +0.05(+1.07%) |
Feb 14, 2003 | 4.490 | 4.639 | 4.490 | 4.639 | 70,235 | +0.12(+2.60%) |
Feb 13, 2003 | 4.596 | 4.614 | 4.515 | 4.521 | 43,110 | -0.05(-1.08%) |
Feb 12, 2003 | 4.639 | 4.676 | 4.540 | 4.571 | 52,313 | +0.09(+1.93%) |
Feb 11, 2003 | 4.645 | 4.645 | 4.484 | 4.484 | 46,339 | -0.02(-0.41%) |
Feb 10, 2003 | 4.633 | 4.633 | 4.496 | 4.503 | 14,370 | +0.02(+0.41%) |
Feb 07, 2003 | 4.484 | 4.583 | 4.484 | 4.484 | 27,125 | -0.04(-0.82%) |
Feb 06, 2003 | 4.496 | 4.583 | 4.484 | 4.521 | 27,932 | +0.02(+0.41%) |
Feb 05, 2003 | 4.583 | 4.614 | 4.503 | 4.503 | 10,495 | +0.00(+0.00%) |
Feb 04, 2003 | 4.633 | 4.633 | 4.503 | 4.503 | 41,495 | -0.17(-3.58%) |
Feb 03, 2003 | 4.670 | 4.676 | 4.596 | 4.670 | 43,433 | +0.04(+0.80%) |
Jan 31, 2003 | 4.558 | 4.645 | 4.552 | 4.633 | 40,688 | +0.07(+1.49%) |
Jan 30, 2003 | 4.589 | 4.676 | 4.503 | 4.565 | 73,626 | -0.08(-1.73%) |
Jan 29, 2003 | 4.614 | 4.645 | 4.558 | 4.645 | 69,105 | +0.02(+0.54%) |
Jan 28, 2003 | 4.639 | 4.651 | 4.589 | 4.620 | 206,994 | +0.02(+0.40%) |
Jan 27, 2003 | 4.521 | 4.657 | 4.484 | 4.602 | 385,894 | -0.01(-0.13%) |
Jan 24, 2003 | 4.589 | 4.701 | 4.589 | 4.608 | 285,303 | -0.12(-2.62%) |
Jan 23, 2003 | 4.763 | 4.763 | 4.664 | 4.732 | 53,605 | +0.11(+2.28%) |
Jan 22, 2003 | 4.713 | 4.719 | 4.614 | 4.626 | 40,688 | +0.02(+0.54%) |
Jan 21, 2003 | 4.620 | 4.688 | 4.589 | 4.602 | 17,437 | -0.15(-3.13%) |
Jan 17, 2003 | 4.707 | 4.750 | 4.645 | 4.750 | 38,427 | +0.03(+0.66%) |
Jan 16, 2003 | 4.862 | 4.874 | 4.707 | 4.719 | 201,181 | -0.06(-1.17%) |
Jan 15, 2003 | 4.800 | 4.856 | 4.769 | 4.775 | 42,303 | -0.02(-0.39%) |
Jan 14, 2003 | 4.763 | 4.794 | 4.719 | 4.794 | 39,558 | +0.02(+0.52%) |
Jan 13, 2003 | 4.794 | 4.794 | 4.719 | 4.769 | 25,833 | +0.05(+1.05%) |
Jan 10, 2003 | 4.794 | 4.794 | 4.676 | 4.719 | 110,924 | -0.02(-0.52%) |
Jan 09, 2003 | 4.769 | 4.781 | 4.682 | 4.744 | 129,008 | +0.07(+1.59%) |
Jan 08, 2003 | 4.626 | 4.701 | 4.620 | 4.670 | 13,562 | +0.01(+0.13%) |
Jan 07, 2003 | 4.676 | 4.732 | 4.664 | 4.664 | 62,970 | -0.06(-1.31%) |
Jan 06, 2003 | 4.626 | 4.732 | 4.626 | 4.726 | 127,393 | +0.02(+0.39%) |
Jan 03, 2003 | 4.626 | 4.732 | 4.626 | 4.707 | 29,386 | +0.02(+0.53%) |