Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 4.758 | 4.933 | 4.677 | 4.826 | 954,629 | +0.01(+0.13%) |
Mar 28, 2003 | 4.818 | 4.833 | 4.758 | 4.820 | 288,777 | +0.00(+0.03%) |
Mar 27, 2003 | 4.737 | 4.881 | 4.641 | 4.818 | 346,675 | +0.05(+0.95%) |
Mar 26, 2003 | 4.766 | 4.805 | 4.712 | 4.772 | 216,664 | +0.01(+0.27%) |
Mar 25, 2003 | 4.566 | 4.833 | 4.550 | 4.759 | 584,022 | +0.13(+2.88%) |
Mar 24, 2003 | 4.672 | 4.711 | 4.553 | 4.626 | 256,472 | -0.15(-3.23%) |
Mar 21, 2003 | 4.698 | 4.881 | 4.688 | 4.781 | 571,441 | +0.12(+2.65%) |
Mar 20, 2003 | 4.534 | 4.657 | 4.483 | 4.657 | 282,046 | +0.12(+2.58%) |
Mar 19, 2003 | 4.605 | 4.605 | 4.532 | 4.540 | 448,200 | -0.05(-0.99%) |
Mar 18, 2003 | 4.548 | 4.600 | 4.514 | 4.586 | 41,834,692 | +0.04(+0.82%) |
Mar 17, 2003 | 4.394 | 4.548 | 4.383 | 4.548 | 329,243 | +0.15(+3.51%) |
Mar 14, 2003 | 4.327 | 4.425 | 4.297 | 4.394 | 340,308 | +0.02(+0.56%) |
Mar 13, 2003 | 4.223 | 4.384 | 4.191 | 4.370 | 361,983 | +0.17(+4.14%) |
Mar 12, 2003 | 4.142 | 4.217 | 4.142 | 4.196 | 266,215 | +0.02(+0.47%) |
Mar 11, 2003 | 4.168 | 4.183 | 4.131 | 4.176 | 529,431 | +0.03(+0.82%) |
Mar 10, 2003 | 4.305 | 4.305 | 4.119 | 4.142 | 441,603 | -0.14(-3.19%) |
Mar 07, 2003 | 4.236 | 4.295 | 4.227 | 4.279 | 294,949 | +0.01(+0.19%) |
Mar 06, 2003 | 4.306 | 4.319 | 4.228 | 4.270 | 591,267 | -0.06(-1.50%) |
Mar 05, 2003 | 4.345 | 4.378 | 4.269 | 4.335 | 435,037 | -0.04(-0.82%) |
Mar 04, 2003 | 4.361 | 4.418 | 4.344 | 4.371 | 423,271 | -0.01(-0.33%) |
Mar 03, 2003 | 4.467 | 4.516 | 4.379 | 4.386 | 245,426 | -0.06(-1.46%) |
Feb 28, 2003 | 4.435 | 4.516 | 4.383 | 4.451 | 379,494 | +0.03(+0.70%) |
Feb 27, 2003 | 4.313 | 4.431 | 4.311 | 4.420 | 414,242 | +0.06(+1.30%) |
Feb 26, 2003 | 4.441 | 4.441 | 4.331 | 4.363 | 834,231 | -0.09(-2.11%) |
Feb 25, 2003 | 4.288 | 4.459 | 4.240 | 4.457 | 351,039 | +0.14(+3.35%) |
Feb 24, 2003 | 4.288 | 4.319 | 4.264 | 4.313 | 451,453 | +0.02(+0.42%) |
Feb 21, 2003 | 4.261 | 4.295 | 4.223 | 4.295 | 384,419 | +0.02(+0.57%) |
Feb 20, 2003 | 4.303 | 4.303 | 4.227 | 4.270 | 406,581 | +0.00(+0.08%) |
Feb 19, 2003 | 4.319 | 4.321 | 4.201 | 4.267 | 413,148 | -0.05(-1.13%) |
Feb 18, 2003 | 4.379 | 4.396 | 4.245 | 4.316 | 561,717 | -0.07(-1.56%) |
Feb 14, 2003 | 4.223 | 4.394 | 4.222 | 4.384 | 403,024 | +0.15(+3.65%) |
Feb 13, 2003 | 4.386 | 4.402 | 4.077 | 4.230 | 2,710,362 | -0.16(-3.56%) |
Feb 12, 2003 | 4.410 | 4.418 | 4.378 | 4.386 | 258,012 | -0.03(-0.66%) |
Feb 11, 2003 | 4.378 | 4.452 | 4.378 | 4.415 | 476,899 | +0.04(+0.85%) |
Feb 10, 2003 | 4.370 | 4.394 | 4.353 | 4.378 | 402,204 | -0.02(-0.41%) |
Feb 07, 2003 | 4.353 | 4.459 | 4.353 | 4.396 | 430,112 | -0.01(-0.15%) |
Feb 06, 2003 | 4.474 | 4.540 | 4.329 | 4.402 | 308,630 | -0.09(-1.99%) |
Feb 05, 2003 | 4.529 | 4.556 | 4.472 | 4.491 | 357,605 | -0.00(-0.07%) |
Feb 04, 2003 | 4.605 | 4.605 | 4.475 | 4.495 | 493,589 | -0.10(-2.08%) |
Feb 03, 2003 | 4.498 | 4.612 | 4.498 | 4.590 | 291,939 | +0.09(+1.91%) |
Jan 31, 2003 | 4.454 | 4.561 | 4.454 | 4.504 | 362,804 | +0.03(+0.65%) |
Jan 30, 2003 | 4.534 | 4.599 | 4.426 | 4.475 | 525,915 | -0.03(-0.72%) |
Jan 29, 2003 | 4.501 | 4.589 | 4.467 | 4.508 | 589,352 | -0.02(-0.36%) |
Jan 28, 2003 | 4.483 | 4.532 | 4.483 | 4.524 | 473,889 | +0.03(+0.72%) |
Jan 27, 2003 | 4.508 | 4.539 | 4.467 | 4.491 | 593,456 | -0.04(-0.97%) |
Jan 24, 2003 | 4.550 | 4.558 | 4.498 | 4.535 | 281,542 | -0.02(-0.36%) |
Jan 23, 2003 | 4.581 | 4.600 | 4.540 | 4.552 | 442,424 | -0.02(-0.36%) |
Jan 22, 2003 | 4.626 | 4.655 | 4.545 | 4.568 | 451,453 | -0.06(-1.30%) |
Jan 21, 2003 | 4.711 | 4.774 | 4.621 | 4.628 | 385,787 | -0.10(-2.04%) |
Jan 17, 2003 | 4.768 | 4.792 | 4.719 | 4.724 | 343,104 | -0.02(-0.40%) |
Jan 16, 2003 | 4.751 | 4.782 | 4.703 | 4.743 | 643,800 | +0.01(+0.17%) |
Jan 15, 2003 | 4.792 | 4.834 | 4.711 | 4.735 | 522,865 | -0.06(-1.25%) |
Jan 14, 2003 | 4.914 | 4.922 | 4.735 | 4.795 | 297,138 | -0.08(-1.63%) |
Jan 13, 2003 | 4.979 | 4.985 | 4.849 | 4.875 | 226,273 | -0.08(-1.54%) |
Jan 10, 2003 | 4.808 | 4.954 | 4.808 | 4.951 | 269,504 | +0.07(+1.53%) |
Jan 09, 2003 | 4.776 | 4.922 | 4.776 | 4.876 | 465,133 | +0.11(+2.28%) |
Jan 08, 2003 | 4.833 | 4.833 | 4.694 | 4.768 | 316,017 | -0.08(-1.68%) |
Jan 07, 2003 | 4.857 | 4.873 | 4.696 | 4.849 | 384,693 | +0.02(+0.40%) |
Jan 06, 2003 | 4.792 | 4.862 | 4.746 | 4.829 | 334,075 | +0.07(+1.47%) |
Jan 03, 2003 | 4.873 | 4.906 | 4.753 | 4.759 | 223,537 | -0.15(-2.98%) |