Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 4.742 | 4.760 | 4.652 | 4.731 | 63,889 | -0.03(-0.71%) |
Mar 28, 2003 | 4.731 | 4.765 | 4.708 | 4.765 | 504,406 | +0.05(+0.96%) |
Mar 27, 2003 | 4.624 | 4.720 | 4.601 | 4.720 | 21,002 | -0.01(-0.12%) |
Mar 26, 2003 | 4.742 | 4.742 | 4.686 | 4.726 | 84,361 | +0.02(+0.36%) |
Mar 25, 2003 | 4.652 | 4.708 | 4.629 | 4.708 | 503,876 | +0.08(+1.71%) |
Mar 24, 2003 | 4.680 | 4.680 | 4.624 | 4.629 | 283,618 | -0.12(-2.62%) |
Mar 21, 2003 | 4.731 | 4.754 | 4.652 | 4.754 | 1,046,757 | +0.15(+3.33%) |
Mar 20, 2003 | 4.510 | 4.618 | 4.499 | 4.601 | 133,602 | +0.02(+0.50%) |
Mar 19, 2003 | 4.618 | 4.663 | 4.561 | 4.578 | 134,308 | -0.05(-0.98%) |
Mar 18, 2003 | 4.612 | 4.624 | 4.567 | 4.624 | 214,434 | +0.08(+1.75%) |
Mar 17, 2003 | 4.527 | 4.612 | 4.488 | 4.544 | 709,663 | +0.00(+0.00%) |
Mar 14, 2003 | 4.635 | 4.635 | 4.527 | 4.544 | 255,732 | -0.02(-0.37%) |
Mar 13, 2003 | 4.459 | 4.573 | 4.448 | 4.561 | 259,615 | +0.12(+2.81%) |
Mar 12, 2003 | 4.363 | 4.437 | 4.312 | 4.437 | 103,246 | +0.10(+2.35%) |
Mar 11, 2003 | 4.244 | 4.340 | 4.244 | 4.335 | 64,065 | +0.10(+2.41%) |
Mar 10, 2003 | 4.306 | 4.357 | 4.233 | 4.233 | 19,766 | -0.17(-3.86%) |
Mar 07, 2003 | 4.346 | 4.420 | 4.335 | 4.403 | 108,717 | +0.07(+1.70%) |
Mar 06, 2003 | 4.272 | 4.346 | 4.267 | 4.329 | 211,610 | +0.10(+2.28%) |
Mar 05, 2003 | 4.301 | 4.301 | 4.159 | 4.233 | 85,067 | +0.03(+0.81%) |
Mar 04, 2003 | 4.187 | 4.267 | 4.187 | 4.199 | 95,657 | -0.04(-0.94%) |
Mar 03, 2003 | 4.142 | 4.250 | 4.142 | 4.238 | 35,121 | +0.02(+0.40%) |
Feb 28, 2003 | 4.187 | 4.227 | 4.187 | 4.221 | 66,536 | +0.05(+1.09%) |
Feb 27, 2003 | 4.108 | 4.176 | 4.108 | 4.176 | 24,002 | +0.08(+2.08%) |
Feb 26, 2003 | 4.165 | 4.193 | 4.091 | 4.091 | 65,301 | -0.06(-1.37%) |
Feb 25, 2003 | 4.136 | 4.148 | 4.074 | 4.148 | 346,095 | -0.10(-2.27%) |
Feb 24, 2003 | 4.244 | 4.335 | 4.244 | 4.244 | 59,829 | +0.07(+1.63%) |
Feb 21, 2003 | 4.204 | 4.204 | 4.176 | 4.176 | 3,882 | +0.00(+0.00%) |
Feb 20, 2003 | 4.227 | 4.227 | 4.136 | 4.176 | 52,946 | +0.01(+0.14%) |
Feb 19, 2003 | 4.250 | 4.250 | 4.165 | 4.170 | 158,840 | -0.08(-1.87%) |
Feb 18, 2003 | 4.238 | 4.250 | 4.238 | 4.250 | 46,946 | +0.19(+4.60%) |
Feb 14, 2003 | 4.136 | 4.136 | 4.057 | 4.063 | 9,353 | -0.10(-2.32%) |
Feb 13, 2003 | 4.153 | 4.216 | 4.108 | 4.159 | 111,364 | -0.12(-2.78%) |
Feb 12, 2003 | 4.267 | 4.301 | 4.267 | 4.278 | 28,414 | -0.02(-0.40%) |
Feb 11, 2003 | 4.380 | 4.403 | 4.289 | 4.295 | 183,725 | +0.05(+1.07%) |
Feb 10, 2003 | 4.170 | 4.312 | 4.170 | 4.250 | 218,317 | -0.03(-0.79%) |
Feb 07, 2003 | 4.335 | 4.397 | 4.267 | 4.284 | 20,296 | +0.03(+0.67%) |
Feb 06, 2003 | 4.278 | 4.278 | 4.210 | 4.255 | 124,071 | -0.10(-2.34%) |
Feb 05, 2003 | 4.363 | 4.363 | 4.318 | 4.357 | 14,119 | +0.06(+1.32%) |
Feb 04, 2003 | 4.386 | 4.386 | 4.301 | 4.301 | 67,595 | -0.14(-3.07%) |
Feb 03, 2003 | 4.459 | 4.493 | 4.420 | 4.437 | 246,378 | -0.02(-0.51%) |
Jan 31, 2003 | 4.340 | 4.476 | 4.340 | 4.459 | 407,160 | +0.13(+3.01%) |
Jan 30, 2003 | 4.369 | 4.369 | 4.221 | 4.329 | 132,013 | -0.02(-0.39%) |
Jan 29, 2003 | 4.148 | 4.369 | 4.148 | 4.346 | 397,983 | +0.20(+4.78%) |
Jan 28, 2003 | 4.108 | 4.153 | 4.080 | 4.148 | 288,206 | +0.05(+1.24%) |
Jan 27, 2003 | 3.972 | 4.125 | 3.972 | 4.097 | 324,034 | -0.07(-1.63%) |
Jan 24, 2003 | 4.284 | 4.306 | 4.136 | 4.165 | 179,666 | -0.20(-4.67%) |
Jan 23, 2003 | 4.499 | 4.499 | 4.369 | 4.369 | 499,464 | -0.05(-1.15%) |
Jan 22, 2003 | 4.482 | 4.527 | 4.420 | 4.420 | 517,113 | -0.13(-2.86%) |
Jan 21, 2003 | 4.584 | 4.652 | 4.539 | 4.550 | 316,621 | -0.22(-4.63%) |
Jan 17, 2003 | 4.844 | 4.844 | 4.771 | 4.771 | 617,182 | -0.21(-4.21%) |
Jan 16, 2003 | 4.975 | 5.065 | 4.952 | 4.980 | 54,182 | +0.05(+1.03%) |
Jan 15, 2003 | 5.071 | 5.071 | 4.924 | 4.929 | 77,302 | -0.16(-3.23%) |
Jan 14, 2003 | 5.116 | 5.116 | 5.031 | 5.094 | 37,592 | -0.01(-0.11%) |
Jan 13, 2003 | 5.060 | 5.122 | 5.014 | 5.099 | 359,684 | +0.01(+0.11%) |
Jan 10, 2003 | 4.997 | 5.094 | 4.963 | 5.094 | 173,665 | +0.15(+3.10%) |
Jan 09, 2003 | 4.958 | 4.963 | 4.827 | 4.941 | 382,452 | +0.20(+4.18%) |
Jan 08, 2003 | 4.890 | 4.929 | 4.742 | 4.742 | 78,890 | -0.16(-3.24%) |
Jan 07, 2003 | 4.952 | 4.958 | 4.878 | 4.901 | 59,476 | -0.07(-1.48%) |
Jan 06, 2003 | 5.014 | 5.014 | 4.895 | 4.975 | 294,383 | +0.25(+5.40%) |
Jan 03, 2003 | 4.805 | 4.805 | 4.624 | 4.720 | 568,824 | +0.15(+3.35%) |