Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 4.731 | 4.748 | 4.641 | 4.720 | 64,037 | -0.03(-0.71%) |
Mar 28, 2003 | 4.720 | 4.754 | 4.698 | 4.754 | 505,579 | +0.05(+0.96%) |
Mar 27, 2003 | 4.613 | 4.709 | 4.590 | 4.709 | 21,051 | -0.01(-0.12%) |
Mar 26, 2003 | 4.731 | 4.731 | 4.675 | 4.715 | 84,558 | +0.02(+0.36%) |
Mar 25, 2003 | 4.641 | 4.698 | 4.618 | 4.698 | 505,048 | +0.08(+1.71%) |
Mar 24, 2003 | 4.669 | 4.669 | 4.613 | 4.618 | 284,277 | -0.12(-2.62%) |
Mar 21, 2003 | 4.720 | 4.743 | 4.641 | 4.743 | 1,049,191 | +0.15(+3.33%) |
Mar 20, 2003 | 4.500 | 4.607 | 4.488 | 4.590 | 133,913 | +0.02(+0.50%) |
Mar 19, 2003 | 4.607 | 4.652 | 4.551 | 4.568 | 134,620 | -0.05(-0.98%) |
Mar 18, 2003 | 4.601 | 4.613 | 4.556 | 4.613 | 214,933 | +0.08(+1.75%) |
Mar 17, 2003 | 4.517 | 4.601 | 4.477 | 4.534 | 711,313 | +0.00(+0.00%) |
Mar 14, 2003 | 4.624 | 4.624 | 4.517 | 4.534 | 256,327 | -0.02(-0.37%) |
Mar 13, 2003 | 4.449 | 4.562 | 4.438 | 4.551 | 260,219 | +0.12(+2.81%) |
Mar 12, 2003 | 4.353 | 4.426 | 4.302 | 4.426 | 103,486 | +0.10(+2.35%) |
Mar 11, 2003 | 4.234 | 4.330 | 4.234 | 4.324 | 64,214 | +0.10(+2.41%) |
Mar 10, 2003 | 4.296 | 4.347 | 4.223 | 4.223 | 19,812 | -0.17(-3.86%) |
Mar 07, 2003 | 4.336 | 4.409 | 4.324 | 4.392 | 108,970 | +0.07(+1.70%) |
Mar 06, 2003 | 4.262 | 4.336 | 4.257 | 4.319 | 212,102 | +0.10(+2.28%) |
Mar 05, 2003 | 4.291 | 4.291 | 4.149 | 4.223 | 85,265 | +0.03(+0.81%) |
Mar 04, 2003 | 4.178 | 4.257 | 4.178 | 4.189 | 95,879 | -0.04(-0.94%) |
Mar 03, 2003 | 4.132 | 4.240 | 4.132 | 4.228 | 35,203 | +0.02(+0.40%) |
Feb 28, 2003 | 4.178 | 4.217 | 4.178 | 4.211 | 66,691 | +0.05(+1.09%) |
Feb 27, 2003 | 4.098 | 4.166 | 4.098 | 4.166 | 24,058 | +0.08(+2.08%) |
Feb 26, 2003 | 4.155 | 4.183 | 4.081 | 4.081 | 65,452 | -0.06(-1.37%) |
Feb 25, 2003 | 4.127 | 4.138 | 4.064 | 4.138 | 346,900 | -0.10(-2.27%) |
Feb 24, 2003 | 4.234 | 4.324 | 4.234 | 4.234 | 59,968 | +0.07(+1.63%) |
Feb 21, 2003 | 4.194 | 4.194 | 4.166 | 4.166 | 3,891 | +0.00(+0.00%) |
Feb 20, 2003 | 4.217 | 4.217 | 4.127 | 4.166 | 53,069 | +0.01(+0.14%) |
Feb 19, 2003 | 4.240 | 4.240 | 4.155 | 4.161 | 159,209 | -0.08(-1.87%) |
Feb 18, 2003 | 4.228 | 4.240 | 4.228 | 4.240 | 47,055 | +0.19(+4.60%) |
Feb 14, 2003 | 4.127 | 4.127 | 4.047 | 4.053 | 9,375 | -0.10(-2.32%) |
Feb 13, 2003 | 4.144 | 4.206 | 4.098 | 4.149 | 111,623 | -0.12(-2.78%) |
Feb 12, 2003 | 4.257 | 4.291 | 4.257 | 4.268 | 28,480 | -0.02(-0.40%) |
Feb 11, 2003 | 4.370 | 4.392 | 4.279 | 4.285 | 184,152 | +0.05(+1.07%) |
Feb 10, 2003 | 4.161 | 4.302 | 4.161 | 4.240 | 218,824 | -0.03(-0.79%) |
Feb 07, 2003 | 4.324 | 4.387 | 4.257 | 4.274 | 20,343 | +0.03(+0.67%) |
Feb 06, 2003 | 4.268 | 4.268 | 4.200 | 4.245 | 124,360 | -0.10(-2.34%) |
Feb 05, 2003 | 4.353 | 4.353 | 4.308 | 4.347 | 14,151 | +0.06(+1.32%) |
Feb 04, 2003 | 4.375 | 4.375 | 4.291 | 4.291 | 67,752 | -0.14(-3.07%) |
Feb 03, 2003 | 4.449 | 4.483 | 4.409 | 4.426 | 246,951 | -0.02(-0.51%) |
Jan 31, 2003 | 4.330 | 4.466 | 4.330 | 4.449 | 408,107 | +0.13(+3.01%) |
Jan 30, 2003 | 4.358 | 4.358 | 4.211 | 4.319 | 132,320 | -0.02(-0.39%) |
Jan 29, 2003 | 4.138 | 4.358 | 4.138 | 4.336 | 398,908 | +0.20(+4.78%) |
Jan 28, 2003 | 4.098 | 4.144 | 4.070 | 4.138 | 288,877 | +0.05(+1.24%) |
Jan 27, 2003 | 3.963 | 4.115 | 3.963 | 4.087 | 324,787 | -0.07(-1.63%) |
Jan 24, 2003 | 4.274 | 4.296 | 4.127 | 4.155 | 180,083 | -0.20(-4.67%) |
Jan 23, 2003 | 4.488 | 4.488 | 4.358 | 4.358 | 500,625 | -0.05(-1.15%) |
Jan 22, 2003 | 4.471 | 4.517 | 4.409 | 4.409 | 518,315 | -0.13(-2.86%) |
Jan 21, 2003 | 4.573 | 4.641 | 4.528 | 4.539 | 317,357 | -0.22(-4.63%) |
Jan 17, 2003 | 4.833 | 4.833 | 4.760 | 4.760 | 618,617 | -0.21(-4.21%) |
Jan 16, 2003 | 4.963 | 5.054 | 4.941 | 4.969 | 54,308 | +0.05(+1.03%) |
Jan 15, 2003 | 5.059 | 5.059 | 4.912 | 4.918 | 77,482 | -0.16(-3.23%) |
Jan 14, 2003 | 5.105 | 5.105 | 5.020 | 5.082 | 37,679 | -0.01(-0.11%) |
Jan 13, 2003 | 5.048 | 5.110 | 5.003 | 5.088 | 360,521 | +0.01(+0.11%) |
Jan 10, 2003 | 4.986 | 5.082 | 4.952 | 5.082 | 174,069 | +0.15(+3.10%) |
Jan 09, 2003 | 4.946 | 4.952 | 4.816 | 4.929 | 383,341 | +0.20(+4.18%) |
Jan 08, 2003 | 4.878 | 4.918 | 4.731 | 4.731 | 79,074 | -0.16(-3.24%) |
Jan 07, 2003 | 4.941 | 4.946 | 4.867 | 4.890 | 59,615 | -0.07(-1.48%) |
Jan 06, 2003 | 5.003 | 5.003 | 4.884 | 4.963 | 295,068 | +0.25(+5.40%) |
Jan 03, 2003 | 4.794 | 4.794 | 4.613 | 4.709 | 570,147 | +0.15(+3.35%) |