Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 4.751 | 4.799 | 4.751 | 4.763 | 355,281 | -0.01(-0.25%) |
Mar 28, 2003 | 4.799 | 4.805 | 4.775 | 4.775 | 426,000 | -0.02(-0.37%) |
Mar 27, 2003 | 4.751 | 4.799 | 4.692 | 4.793 | 234,889 | +0.00(+0.00%) |
Mar 26, 2003 | 4.811 | 4.840 | 4.787 | 4.793 | 29,298 | -0.02(-0.37%) |
Mar 25, 2003 | 4.787 | 4.811 | 4.763 | 4.811 | 63,142 | +0.03(+0.62%) |
Mar 24, 2003 | 4.757 | 4.787 | 4.757 | 4.781 | 35,191 | +0.00(+0.00%) |
Mar 21, 2003 | 4.781 | 4.811 | 4.757 | 4.781 | 673,350 | +0.00(+0.00%) |
Mar 20, 2003 | 4.721 | 4.787 | 4.710 | 4.781 | 850,486 | +0.03(+0.63%) |
Mar 19, 2003 | 4.733 | 4.757 | 4.733 | 4.751 | 52,197 | +0.01(+0.25%) |
Mar 18, 2003 | 4.751 | 4.787 | 4.721 | 4.739 | 115,845 | -0.01(-0.25%) |
Mar 17, 2003 | 4.739 | 4.751 | 4.716 | 4.751 | 46,472 | +0.04(+0.76%) |
Mar 14, 2003 | 4.775 | 4.775 | 4.716 | 4.716 | 27,445 | -0.04(-0.75%) |
Mar 13, 2003 | 4.787 | 4.787 | 4.751 | 4.751 | 105,405 | -0.03(-0.62%) |
Mar 12, 2003 | 4.751 | 4.781 | 4.692 | 4.781 | 12,460 | +0.01(+0.25%) |
Mar 11, 2003 | 4.751 | 4.769 | 4.733 | 4.769 | 30,476 | +0.03(+0.63%) |
Mar 10, 2003 | 4.787 | 4.787 | 4.727 | 4.739 | 121,570 | -0.02(-0.37%) |
Mar 07, 2003 | 4.787 | 4.787 | 4.751 | 4.757 | 131,336 | -0.02(-0.37%) |
Mar 06, 2003 | 4.787 | 4.787 | 4.763 | 4.775 | 96,649 | +0.00(+0.00%) |
Mar 05, 2003 | 4.751 | 4.781 | 4.751 | 4.775 | 38,558 | -0.01(-0.12%) |
Mar 04, 2003 | 4.751 | 4.781 | 4.751 | 4.781 | 27,614 | +0.01(+0.25%) |
Mar 03, 2003 | 4.674 | 4.775 | 4.674 | 4.769 | 106,921 | +0.12(+2.69%) |
Feb 28, 2003 | 4.775 | 4.775 | 4.644 | 4.644 | 156,256 | -0.11(-2.25%) |
Feb 27, 2003 | 4.733 | 4.775 | 4.704 | 4.751 | 9,766 | +0.03(+0.63%) |
Feb 26, 2003 | 4.716 | 4.751 | 4.668 | 4.721 | 20,710 | -0.05(-1.12%) |
Feb 25, 2003 | 4.751 | 4.781 | 4.686 | 4.775 | 17,343 | +0.02(+0.50%) |
Feb 24, 2003 | 4.781 | 4.781 | 4.721 | 4.751 | 34,517 | -0.01(-0.25%) |
Feb 21, 2003 | 4.739 | 4.781 | 4.739 | 4.763 | 34,517 | +0.02(+0.50%) |
Feb 20, 2003 | 4.763 | 4.763 | 4.733 | 4.739 | 28,961 | -0.04(-0.87%) |
Feb 19, 2003 | 4.781 | 4.787 | 4.763 | 4.781 | 21,215 | -0.01(-0.12%) |
Feb 18, 2003 | 4.769 | 4.787 | 4.751 | 4.787 | 39,400 | +0.05(+1.00%) |
Feb 14, 2003 | 4.775 | 4.775 | 4.739 | 4.739 | 6,903 | +0.00(+0.00%) |
Feb 13, 2003 | 4.757 | 4.775 | 4.704 | 4.739 | 11,786 | -0.02(-0.37%) |
Feb 12, 2003 | 4.805 | 4.805 | 4.757 | 4.757 | 21,215 | -0.05(-0.99%) |
Feb 11, 2003 | 4.721 | 4.805 | 4.710 | 4.805 | 22,394 | +0.05(+1.13%) |
Feb 10, 2003 | 4.662 | 4.751 | 4.662 | 4.751 | 14,312 | +0.06(+1.27%) |
Feb 07, 2003 | 4.716 | 4.727 | 4.662 | 4.692 | 186,059 | -0.02(-0.50%) |
Feb 06, 2003 | 4.745 | 4.805 | 4.692 | 4.716 | 30,645 | -0.03(-0.63%) |
Feb 05, 2003 | 4.710 | 4.751 | 4.698 | 4.745 | 15,659 | +0.07(+1.52%) |
Feb 04, 2003 | 4.686 | 4.739 | 4.674 | 4.674 | 14,143 | +0.03(+0.64%) |
Feb 03, 2003 | 4.674 | 4.745 | 4.638 | 4.644 | 10,944 | -0.06(-1.26%) |
Jan 31, 2003 | 4.603 | 4.704 | 4.573 | 4.704 | 18,858 | +0.14(+2.99%) |
Jan 30, 2003 | 4.626 | 4.626 | 4.567 | 4.567 | 13,133 | -0.06(-1.28%) |
Jan 29, 2003 | 4.555 | 4.626 | 4.525 | 4.626 | 4,209 | +0.04(+0.91%) |
Jan 28, 2003 | 4.520 | 4.585 | 4.502 | 4.585 | 28,287 | +0.06(+1.31%) |
Jan 27, 2003 | 4.466 | 4.531 | 4.466 | 4.525 | 39,232 | +0.04(+0.93%) |
Jan 24, 2003 | 4.537 | 4.537 | 4.460 | 4.484 | 26,435 | -0.04(-0.92%) |
Jan 23, 2003 | 4.537 | 4.573 | 4.514 | 4.525 | 78,633 | +0.02(+0.53%) |
Jan 22, 2003 | 4.472 | 4.525 | 4.472 | 4.502 | 13,302 | +0.02(+0.40%) |
Jan 21, 2003 | 4.436 | 4.484 | 4.419 | 4.484 | 18,185 | +0.02(+0.53%) |
Jan 17, 2003 | 4.454 | 4.466 | 4.395 | 4.460 | 17,174 | +0.01(+0.13%) |
Jan 16, 2003 | 4.436 | 4.466 | 4.419 | 4.454 | 20,373 | +0.04(+0.94%) |
Jan 15, 2003 | 4.419 | 4.472 | 4.407 | 4.413 | 11,281 | -0.04(-0.80%) |
Jan 14, 2003 | 4.490 | 4.490 | 4.425 | 4.448 | 10,944 | -0.02(-0.53%) |
Jan 13, 2003 | 4.502 | 4.531 | 4.407 | 4.472 | 14,985 | -0.02(-0.53%) |
Jan 10, 2003 | 4.425 | 4.496 | 4.407 | 4.496 | 11,449 | +0.02(+0.40%) |
Jan 09, 2003 | 4.419 | 4.496 | 4.419 | 4.478 | 10,776 | +0.08(+1.75%) |
Jan 08, 2003 | 4.413 | 4.454 | 4.395 | 4.401 | 17,679 | -0.05(-1.20%) |
Jan 07, 2003 | 4.436 | 4.466 | 4.401 | 4.454 | 31,655 | -0.04(-0.92%) |
Jan 06, 2003 | 4.537 | 4.537 | 4.466 | 4.496 | 12,965 | +0.02(+0.40%) |
Jan 03, 2003 | 4.537 | 4.543 | 4.430 | 4.478 | 22,226 | +0.00(+0.00%) |