Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 4.260 | 4.260 | 4.106 | 4.211 | 36,974 | -0.09(-2.08%) |
Mar 28, 2003 | 4.089 | 4.300 | 4.089 | 4.300 | 9,490 | +0.24(+6.00%) |
Mar 27, 2003 | 4.057 | 4.057 | 4.057 | 4.057 | 1,355 | +0.00(+0.00%) |
Mar 26, 2003 | 4.057 | 4.057 | 4.057 | 4.057 | 2,588 | +0.00(+0.00%) |
Mar 25, 2003 | 4.057 | 4.057 | 4.057 | 4.057 | 0 | +0.00(+0.00%) |
Mar 24, 2003 | 4.057 | 4.057 | 4.057 | 4.057 | 0 | +0.00(+0.00%) |
Mar 21, 2003 | 4.065 | 4.065 | 4.057 | 4.057 | 3,327 | -0.00(-0.10%) |
Mar 20, 2003 | 4.061 | 4.061 | 4.061 | 4.061 | 0 | +0.00(+0.00%) |
Mar 19, 2003 | 4.057 | 4.081 | 4.057 | 4.061 | 8,504 | +0.00(+0.10%) |
Mar 18, 2003 | 4.057 | 4.058 | 4.057 | 4.057 | 1,478 | -0.03(-0.79%) |
Mar 17, 2003 | 4.089 | 4.089 | 4.065 | 4.089 | 4,683 | +0.03(+0.80%) |
Mar 14, 2003 | 4.065 | 4.097 | 4.057 | 4.057 | 65,321 | +0.00(+0.00%) |
Mar 13, 2003 | 4.057 | 4.057 | 4.057 | 4.057 | 0 | +0.00(+0.00%) |
Mar 12, 2003 | 4.057 | 4.057 | 4.057 | 4.057 | 0 | +0.00(+0.00%) |
Mar 11, 2003 | 4.057 | 4.057 | 4.057 | 4.057 | 0 | +0.00(+0.00%) |
Mar 10, 2003 | 4.073 | 4.073 | 4.057 | 4.057 | 3,081 | -0.09(-2.15%) |
Mar 07, 2003 | 4.081 | 4.146 | 4.081 | 4.146 | 739 | +0.05(+1.19%) |
Mar 06, 2003 | 4.081 | 4.179 | 4.016 | 4.097 | 13,310 | -0.11(-2.70%) |
Mar 05, 2003 | 4.057 | 4.211 | 4.057 | 4.211 | 4,067 | +0.00(+0.00%) |
Mar 04, 2003 | 4.122 | 4.211 | 4.122 | 4.211 | 2,341 | +0.09(+2.17%) |
Mar 03, 2003 | 4.138 | 4.138 | 3.805 | 4.122 | 3,450 | -0.07(-1.74%) |
Feb 28, 2003 | 4.227 | 4.227 | 4.057 | 4.195 | 32,660 | -0.06(-1.52%) |
Feb 27, 2003 | 4.276 | 4.422 | 4.219 | 4.260 | 14,912 | +0.04(+0.96%) |
Feb 26, 2003 | 4.227 | 4.227 | 4.130 | 4.219 | 14,912 | +0.02(+0.58%) |
Feb 25, 2003 | 4.227 | 4.276 | 4.097 | 4.195 | 74,811 | +0.11(+2.58%) |
Feb 24, 2003 | 4.187 | 4.244 | 4.065 | 4.089 | 5,176 | -0.11(-2.68%) |
Feb 21, 2003 | 4.195 | 4.202 | 4.122 | 4.202 | 369 | -0.02(-0.58%) |
Feb 20, 2003 | 4.268 | 4.276 | 4.146 | 4.226 | 14,173 | -0.03(-0.78%) |
Feb 19, 2003 | 4.041 | 4.260 | 4.041 | 4.260 | 3,820 | +0.22(+5.42%) |
Feb 18, 2003 | 4.016 | 4.097 | 4.016 | 4.041 | 4,313 | -0.02(-0.40%) |
Feb 14, 2003 | 4.057 | 4.057 | 4.016 | 4.057 | 17,254 | +0.01(+0.20%) |
Feb 13, 2003 | 4.016 | 4.057 | 4.008 | 4.049 | 4,683 | -0.06(-1.58%) |
Feb 12, 2003 | 4.097 | 4.114 | 4.089 | 4.114 | 492 | +0.07(+1.62%) |
Feb 11, 2003 | 4.065 | 4.066 | 3.999 | 4.048 | 2,464 | -0.01(-0.22%) |
Feb 10, 2003 | 3.976 | 4.057 | 3.919 | 4.057 | 19,473 | +0.10(+2.44%) |
Feb 07, 2003 | 3.960 | 3.960 | 3.960 | 3.960 | 739 | -0.02(-0.39%) |
Feb 06, 2003 | 3.846 | 3.976 | 3.846 | 3.976 | 8,997 | +0.09(+2.30%) |
Feb 05, 2003 | 3.830 | 4.000 | 3.789 | 3.886 | 6,285 | -0.06(-1.44%) |
Feb 04, 2003 | 3.797 | 4.057 | 3.797 | 3.943 | 5,053 | -0.11(-2.80%) |
Feb 03, 2003 | 3.773 | 4.057 | 3.773 | 4.057 | 8,380 | +0.24(+6.38%) |
Jan 31, 2003 | 3.781 | 3.813 | 3.781 | 3.813 | 2,464 | -0.02(-0.63%) |
Jan 30, 2003 | 3.773 | 3.838 | 3.773 | 3.838 | 369 | +0.06(+1.72%) |
Jan 29, 2003 | 3.773 | 3.773 | 3.773 | 3.773 | 1,848 | -0.01(-0.21%) |
Jan 28, 2003 | 3.773 | 3.854 | 3.773 | 3.781 | 14,543 | -0.02(-0.64%) |
Jan 27, 2003 | 3.765 | 3.805 | 3.765 | 3.805 | 12,201 | +0.04(+1.08%) |
Jan 23, 2003 | 3.805 | 3.805 | 3.765 | 3.765 | 4,929 | -0.03(-0.85%) |
Jan 22, 2003 | 3.797 | 3.805 | 3.765 | 3.797 | 10,599 | +0.02(+0.65%) |
Jan 21, 2003 | 3.838 | 3.895 | 3.773 | 3.773 | 11,585 | -0.09(-2.31%) |
Jan 17, 2003 | 4.000 | 4.016 | 3.854 | 3.862 | 30,318 | -0.11(-2.86%) |
Jan 16, 2003 | 3.846 | 3.976 | 3.781 | 3.976 | 25,635 | +0.19(+5.15%) |
Jan 15, 2003 | 3.781 | 3.789 | 3.781 | 3.781 | 4,683 | -0.03(-0.85%) |
Jan 14, 2003 | 3.773 | 3.813 | 3.749 | 3.813 | 5,176 | +0.02(+0.43%) |
Jan 13, 2003 | 3.789 | 3.797 | 3.789 | 3.797 | 1,109 | +0.02(+0.43%) |
Jan 10, 2003 | 3.781 | 3.781 | 3.781 | 3.781 | 0 | +0.00(+0.00%) |
Jan 09, 2003 | 3.781 | 3.781 | 3.781 | 3.781 | 3,697 | +0.00(+0.00%) |
Jan 08, 2003 | 3.732 | 3.781 | 3.716 | 3.781 | 39,562 | +0.06(+1.75%) |
Jan 07, 2003 | 3.724 | 3.724 | 3.716 | 3.716 | 5,176 | +0.00(+0.00%) |
Jan 06, 2003 | 3.716 | 3.765 | 3.716 | 3.716 | 5,176 | -0.06(-1.51%) |
Jan 03, 2003 | 3.765 | 3.773 | 3.724 | 3.773 | 4,190 | -0.03(-0.85%) |