Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 4.361 | 4.366 | 4.232 | 4.322 | 3,500,762 | -0.06(-1.31%) |
Mar 28, 2003 | 4.309 | 4.430 | 4.309 | 4.379 | 2,862,492 | -0.03(-0.72%) |
Mar 27, 2003 | 4.454 | 4.474 | 4.360 | 4.411 | 3,144,852 | -0.05(-1.15%) |
Mar 26, 2003 | 4.541 | 4.541 | 4.422 | 4.462 | 1,496,947 | -0.02(-0.46%) |
Mar 25, 2003 | 4.444 | 4.536 | 4.433 | 4.482 | 2,653,827 | +0.03(+0.64%) |
Mar 24, 2003 | 4.621 | 4.621 | 4.403 | 4.454 | 3,112,241 | -0.23(-4.96%) |
Mar 21, 2003 | 4.599 | 4.694 | 4.479 | 4.686 | 3,267,160 | +0.19(+4.29%) |
Mar 20, 2003 | 4.457 | 4.518 | 4.350 | 4.494 | 201,665,536 | +0.04(+0.86%) |
Mar 19, 2003 | 4.425 | 4.463 | 4.374 | 4.455 | 2,453,325 | +0.00(+0.07%) |
Mar 18, 2003 | 4.396 | 4.452 | 4.337 | 4.452 | 3,662,499 | +0.06(+1.42%) |
Mar 17, 2003 | 4.133 | 4.395 | 4.078 | 4.390 | 4,064,240 | +0.26(+6.41%) |
Mar 14, 2003 | 4.133 | 4.247 | 4.110 | 4.126 | 4,944,775 | +0.01(+0.31%) |
Mar 13, 2003 | 3.979 | 4.122 | 3.937 | 4.113 | 4,524,688 | +0.22(+5.78%) |
Mar 12, 2003 | 3.882 | 3.890 | 3.780 | 3.888 | 4,636,447 | +0.02(+0.41%) |
Mar 11, 2003 | 3.985 | 4.017 | 3.871 | 3.872 | 3,568,604 | -0.12(-3.03%) |
Mar 10, 2003 | 4.121 | 4.127 | 3.979 | 3.993 | 3,849,436 | -0.17(-3.98%) |
Mar 07, 2003 | 4.012 | 4.186 | 3.982 | 4.159 | 4,244,484 | +0.13(+3.24%) |
Mar 06, 2003 | 4.032 | 4.081 | 4.016 | 4.028 | 2,373,735 | -0.04(-1.10%) |
Mar 05, 2003 | 4.044 | 4.082 | 4.017 | 4.073 | 3,251,374 | +0.05(+1.15%) |
Mar 04, 2003 | 4.103 | 4.113 | 4.019 | 4.027 | 2,843,776 | -0.08(-1.94%) |
Mar 03, 2003 | 4.164 | 4.197 | 4.078 | 4.106 | 2,750,270 | +0.01(+0.19%) |
Feb 28, 2003 | 4.076 | 4.148 | 4.068 | 4.098 | 2,262,971 | +0.03(+0.78%) |
Feb 27, 2003 | 4.003 | 4.094 | 3.987 | 4.067 | 1,806,737 | +0.08(+1.96%) |
Feb 26, 2003 | 4.086 | 4.086 | 3.961 | 3.988 | 1,841,566 | -0.08(-2.07%) |
Feb 25, 2003 | 4.000 | 4.090 | 3.949 | 4.073 | 2,537,528 | +0.03(+0.67%) |
Feb 24, 2003 | 4.151 | 4.189 | 4.043 | 4.046 | 2,290,584 | -0.11(-2.61%) |
Feb 21, 2003 | 4.119 | 4.180 | 4.033 | 4.154 | 2,770,665 | +0.09(+2.32%) |
Feb 20, 2003 | 4.081 | 4.121 | 4.057 | 4.060 | 2,055,564 | -0.01(-0.35%) |
Feb 19, 2003 | 4.094 | 4.095 | 4.027 | 4.075 | 1,829,957 | -0.03(-0.66%) |
Feb 18, 2003 | 3.990 | 4.127 | 3.984 | 4.102 | 2,205,236 | +0.12(+3.00%) |
Feb 14, 2003 | 3.960 | 3.996 | 3.888 | 3.982 | 2,644,212 | +0.09(+2.25%) |
Feb 13, 2003 | 3.952 | 3.953 | 3.874 | 3.894 | 2,902,138 | -0.03(-0.81%) |
Feb 12, 2003 | 3.961 | 4.009 | 3.917 | 3.926 | 2,445,904 | -0.03(-0.81%) |
Feb 11, 2003 | 4.001 | 4.025 | 3.942 | 3.958 | 3,073,462 | -0.04(-0.88%) |
Feb 10, 2003 | 3.996 | 4.020 | 3.898 | 3.993 | 4,338,303 | -0.00(-0.08%) |
Feb 07, 2003 | 4.081 | 4.116 | 3.985 | 3.996 | 1,800,775 | -0.06(-1.45%) |
Feb 06, 2003 | 4.130 | 4.151 | 4.044 | 4.055 | 2,224,063 | -0.11(-2.68%) |
Feb 05, 2003 | 4.175 | 4.243 | 4.135 | 4.167 | 4,460,677 | -0.00(-0.11%) |
Feb 04, 2003 | 4.242 | 4.245 | 4.146 | 4.172 | 2,186,409 | -0.10(-2.28%) |
Feb 03, 2003 | 4.304 | 4.393 | 4.245 | 4.269 | 3,601,865 | +0.01(+0.19%) |
Jan 31, 2003 | 4.081 | 4.267 | 4.073 | 4.261 | 6,406,105 | +0.22(+5.57%) |
Jan 30, 2003 | 4.151 | 4.183 | 4.017 | 4.036 | 2,330,826 | -0.11(-2.76%) |
Jan 29, 2003 | 4.210 | 4.210 | 4.070 | 4.151 | 2,255,127 | -0.07(-1.59%) |
Jan 28, 2003 | 4.175 | 4.253 | 4.167 | 4.218 | 1,460,325 | +0.06(+1.34%) |
Jan 27, 2003 | 4.078 | 4.205 | 4.070 | 4.162 | 4,233,815 | +0.04(+0.89%) |
Jan 24, 2003 | 4.290 | 4.291 | 4.078 | 4.126 | 4,124,620 | -0.17(-3.90%) |
Jan 23, 2003 | 4.299 | 4.382 | 4.256 | 4.293 | 3,520,282 | +0.02(+0.49%) |
Jan 22, 2003 | 4.379 | 4.388 | 4.272 | 4.272 | 3,153,475 | -0.11(-2.47%) |
Jan 21, 2003 | 4.503 | 4.525 | 4.353 | 4.380 | 2,343,926 | -0.11(-2.52%) |
Jan 17, 2003 | 4.540 | 4.565 | 4.441 | 4.494 | 2,209,629 | -0.08(-1.71%) |
Jan 16, 2003 | 4.696 | 4.712 | 4.551 | 4.572 | 1,920,639 | -0.11(-2.45%) |
Jan 15, 2003 | 4.752 | 4.787 | 4.663 | 4.686 | 1,904,008 | -0.13(-2.78%) |
Jan 14, 2003 | 4.792 | 4.835 | 4.750 | 4.820 | 1,539,398 | +0.01(+0.20%) |
Jan 13, 2003 | 4.785 | 4.878 | 4.777 | 4.811 | 1,798,579 | +0.02(+0.50%) |
Jan 10, 2003 | 4.761 | 4.811 | 4.659 | 4.787 | 1,704,131 | +0.02(+0.50%) |
Jan 09, 2003 | 4.664 | 4.776 | 4.664 | 4.763 | 1,468,484 | +0.09(+1.98%) |
Jan 08, 2003 | 4.801 | 4.801 | 4.639 | 4.670 | 2,061,839 | -0.08(-1.64%) |
Jan 07, 2003 | 4.709 | 4.806 | 4.690 | 4.749 | 2,046,150 | +0.01(+0.24%) |
Jan 06, 2003 | 4.565 | 4.755 | 4.540 | 4.737 | 1,724,527 | +0.19(+4.21%) |
Jan 03, 2003 | 4.565 | 4.589 | 4.514 | 4.546 | 1,253,859 | -0.02(-0.45%) |