Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 4.300 | 4.700 | 4.259 | 4.450 | 24,100 | +0.19(+4.46%) |
Mar 28, 2003 | 4.300 | 4.300 | 4.250 | 4.260 | 2,600 | +0.00(+0.00%) |
Mar 27, 2003 | 4.250 | 4.300 | 4.250 | 4.260 | 1,300 | +0.10(+2.40%) |
Mar 26, 2003 | 4.050 | 4.250 | 3.950 | 4.160 | 13,300 | +0.21(+5.32%) |
Mar 25, 2003 | 3.730 | 3.950 | 3.730 | 3.950 | 4,600 | +0.23(+6.18%) |
Mar 24, 2003 | 3.530 | 3.750 | 3.530 | 3.720 | 1,800 | +0.11(+3.05%) |
Mar 21, 2003 | 3.610 | 3.610 | 3.610 | 3.610 | 0 | +0.00(+0.00%) |
Mar 20, 2003 | 3.610 | 3.610 | 3.610 | 3.610 | 100 | -0.03(-0.82%) |
Mar 19, 2003 | 3.590 | 3.640 | 3.590 | 3.640 | 1,300 | +0.08(+2.25%) |
Mar 18, 2003 | 3.520 | 3.560 | 3.510 | 3.560 | 3,200 | -0.01(-0.28%) |
Mar 17, 2003 | 3.680 | 3.680 | 3.570 | 3.570 | 2,200 | -0.10(-2.72%) |
Mar 14, 2003 | 3.660 | 3.670 | 3.650 | 3.670 | 9,693 | +0.00(+0.00%) |
Mar 13, 2003 | 3.660 | 3.670 | 3.660 | 3.670 | 900 | -0.02(-0.54%) |
Mar 12, 2003 | 3.690 | 3.690 | 3.690 | 3.690 | 800 | -0.17(-4.40%) |
Mar 11, 2003 | 3.700 | 3.950 | 3.700 | 3.860 | 7,200 | +0.34(+9.66%) |
Mar 10, 2003 | 3.500 | 3.550 | 3.280 | 3.520 | 11,500 | -0.07(-1.95%) |
Mar 07, 2003 | 3.590 | 3.590 | 3.590 | 3.590 | 500 | +0.00(+0.00%) |
Mar 06, 2003 | 3.590 | 3.590 | 3.590 | 3.590 | 200 | +0.04(+1.13%) |
Mar 05, 2003 | 3.550 | 3.550 | 3.550 | 3.550 | 0 | +0.00(+0.00%) |
Mar 04, 2003 | 3.550 | 3.550 | 3.550 | 3.550 | 0 | +0.00(+0.00%) |
Mar 03, 2003 | 3.510 | 3.550 | 3.500 | 3.550 | 11,900 | +0.02(+0.57%) |
Feb 28, 2003 | 3.530 | 3.530 | 3.530 | 3.530 | 0 | -0.02(-0.56%) |
Feb 27, 2003 | 3.550 | 3.550 | 3.550 | 3.550 | 200 | +0.02(+0.57%) |
Feb 26, 2003 | 3.530 | 3.530 | 3.530 | 3.530 | 0 | +0.00(+0.00%) |
Feb 25, 2003 | 3.580 | 3.580 | 3.530 | 3.530 | 1,000 | -0.03(-0.84%) |
Feb 24, 2003 | 3.560 | 3.560 | 3.560 | 3.560 | 200 | -0.05(-1.39%) |
Feb 21, 2003 | 3.560 | 3.610 | 3.560 | 3.610 | 1,400 | +0.05(+1.40%) |
Feb 20, 2003 | 3.560 | 3.560 | 3.560 | 3.560 | 600 | -0.12(-3.26%) |
Feb 19, 2003 | 3.680 | 3.680 | 3.680 | 3.680 | 1,500 | +0.13(+3.66%) |
Feb 18, 2003 | 3.540 | 3.550 | 3.540 | 3.550 | 200 | -0.08(-2.20%) |
Feb 14, 2003 | 3.630 | 3.630 | 3.630 | 3.630 | 0 | +0.00(+0.00%) |
Feb 13, 2003 | 3.570 | 3.700 | 3.570 | 3.630 | 3,000 | +0.09(+2.54%) |
Feb 12, 2003 | 3.530 | 3.730 | 3.530 | 3.540 | 3,500 | -0.16(-4.32%) |
Feb 11, 2003 | 3.690 | 3.740 | 3.540 | 3.700 | 5,900 | +0.08(+2.21%) |
Feb 10, 2003 | 3.620 | 3.660 | 3.520 | 3.620 | 3,900 | -0.09(-2.43%) |
Feb 07, 2003 | 3.550 | 3.710 | 3.510 | 3.710 | 27,500 | +0.13(+3.63%) |
Feb 06, 2003 | 3.630 | 3.650 | 3.580 | 3.580 | 8,800 | -0.08(-2.19%) |
Feb 05, 2003 | 3.660 | 3.660 | 3.660 | 3.660 | 0 | +0.00(+0.00%) |
Feb 03, 2003 | 3.580 | 3.660 | 3.570 | 3.660 | 5,800 | -0.07(-1.85%) |
Jan 31, 2003 | 3.750 | 3.750 | 3.700 | 3.729 | 5,500 | +0.02(+0.51%) |
Jan 30, 2003 | 3.650 | 3.800 | 3.680 | 3.710 | 4,200 | +0.06(+1.64%) |
Jan 29, 2003 | 3.590 | 3.710 | 3.590 | 3.650 | 4,300 | +0.01(+0.27%) |
Jan 28, 2003 | 3.750 | 3.750 | 3.560 | 3.640 | 6,400 | -0.12(-3.19%) |
Jan 27, 2003 | 4.000 | 4.000 | 3.750 | 3.760 | 2,800 | -0.34(-8.29%) |
Jan 24, 2003 | 4.500 | 4.500 | 3.940 | 4.100 | 2,600 | -0.43(-9.49%) |
Jan 23, 2003 | 4.520 | 4.530 | 4.520 | 4.530 | 1,600 | -0.02(-0.44%) |
Jan 22, 2003 | 4.610 | 4.610 | 4.550 | 4.550 | 10,600 | -0.05(-1.09%) |
Jan 21, 2003 | 4.580 | 4.610 | 4.580 | 4.600 | 5,300 | -0.24(-4.96%) |
Jan 17, 2003 | 4.840 | 4.840 | 4.840 | 4.840 | 0 | +0.00(+0.00%) |
Jan 16, 2003 | 4.860 | 4.860 | 4.690 | 4.840 | 6,800 | -0.23(-4.54%) |
Jan 15, 2003 | 4.930 | 5.200 | 4.930 | 5.070 | 8,700 | +0.29(+6.07%) |
Jan 14, 2003 | 4.500 | 4.850 | 4.490 | 4.780 | 14,000 | -0.03(-0.62%) |
Jan 13, 2003 | 4.830 | 5.100 | 4.810 | 4.810 | 12,400 | +0.06(+1.26%) |
Jan 10, 2003 | 4.390 | 4.950 | 4.390 | 4.750 | 12,600 | +0.40(+9.20%) |
Jan 09, 2003 | 4.010 | 4.650 | 3.930 | 4.350 | 19,800 | +0.18(+4.32%) |
Jan 08, 2003 | 4.040 | 4.220 | 4.040 | 4.170 | 9,700 | +0.21(+5.30%) |
Jan 07, 2003 | 4.050 | 4.070 | 3.960 | 3.960 | 2,000 | -0.04(-1.00%) |
Jan 03, 2003 | 4.040 | 4.040 | 4.000 | 4.000 | 1,100 | +0.00(+0.00%) |