Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 5.620 | 5.730 | 5.400 | 5.480 | 44,800 | -0.25(-4.35%) |
Mar 28, 2003 | 5.660 | 5.740 | 5.580 | 5.729 | 34,300 | +0.08(+1.40%) |
Mar 27, 2003 | 5.740 | 5.740 | 5.510 | 5.650 | 23,900 | -0.01(-0.18%) |
Mar 26, 2003 | 5.500 | 5.740 | 5.320 | 5.660 | 98,400 | +0.14(+2.54%) |
Mar 25, 2003 | 5.100 | 5.690 | 5.010 | 5.520 | 222,825 | +0.45(+8.88%) |
Mar 24, 2003 | 5.000 | 5.100 | 5.000 | 5.070 | 65,066 | -0.01(-0.20%) |
Mar 21, 2003 | 5.000 | 5.150 | 5.000 | 5.080 | 60,450 | +0.08(+1.60%) |
Mar 20, 2003 | 5.130 | 5.130 | 4.800 | 5.000 | 80,100 | -0.10(-1.96%) |
Mar 19, 2003 | 4.750 | 5.320 | 4.700 | 5.100 | 182,750 | +0.45(+9.68%) |
Mar 18, 2003 | 4.420 | 4.950 | 4.400 | 4.650 | 15,280,000 | +0.27(+6.16%) |
Mar 17, 2003 | 4.300 | 4.440 | 4.260 | 4.380 | 19,200 | +0.15(+3.52%) |
Mar 14, 2003 | 4.350 | 4.480 | 4.220 | 4.231 | 3,800,000 | -0.13(-2.98%) |
Mar 13, 2003 | 4.050 | 4.540 | 4.050 | 4.361 | 122,300 | +0.25(+6.11%) |
Mar 12, 2003 | 4.100 | 4.140 | 3.960 | 4.110 | 32,500 | +0.06(+1.48%) |
Mar 11, 2003 | 4.050 | 4.200 | 4.000 | 4.050 | 46,200 | +0.05(+1.25%) |
Mar 10, 2003 | 3.870 | 4.000 | 3.870 | 4.000 | 68,500 | +0.08(+2.04%) |
Mar 07, 2003 | 3.750 | 3.930 | 3.740 | 3.920 | 40,300 | +0.27(+7.40%) |
Mar 06, 2003 | 3.810 | 3.820 | 3.650 | 3.650 | 10,500 | -0.05(-1.35%) |
Mar 05, 2003 | 3.480 | 3.790 | 3.450 | 3.700 | 29,100 | +0.25(+7.25%) |
Mar 04, 2003 | 3.390 | 3.490 | 3.390 | 3.450 | 15,200 | +0.04(+1.17%) |
Mar 03, 2003 | 3.400 | 3.450 | 3.390 | 3.410 | 11,600 | -0.06(-1.73%) |
Feb 28, 2003 | 3.470 | 3.470 | 3.470 | 3.470 | 6,700 | +0.06(+1.76%) |
Feb 27, 2003 | 3.410 | 3.450 | 3.380 | 3.410 | 6,900 | -0.01(-0.29%) |
Feb 26, 2003 | 3.520 | 3.520 | 3.340 | 3.420 | 18,700 | -0.17(-4.74%) |
Feb 25, 2003 | 3.600 | 3.600 | 3.510 | 3.590 | 6,600 | +0.01(+0.28%) |
Feb 24, 2003 | 3.450 | 3.650 | 3.450 | 3.580 | 33,800 | -0.02(-0.56%) |
Feb 21, 2003 | 3.380 | 3.620 | 3.350 | 3.600 | 23,700 | +0.20(+5.88%) |
Feb 20, 2003 | 3.550 | 3.620 | 3.360 | 3.400 | 64,100 | -0.19(-5.29%) |
Feb 19, 2003 | 3.650 | 3.660 | 3.510 | 3.590 | 30,500 | -0.07(-1.91%) |
Feb 18, 2003 | 3.830 | 3.840 | 3.350 | 3.660 | 27,100 | -0.18(-4.69%) |
Feb 14, 2003 | 3.800 | 3.880 | 3.720 | 3.840 | 14,800 | -0.04(-1.03%) |
Feb 13, 2003 | 3.950 | 3.950 | 3.810 | 3.880 | 11,500 | -0.11(-2.76%) |
Feb 12, 2003 | 4.000 | 4.050 | 3.960 | 3.990 | 40,900 | -0.01(-0.25%) |
Feb 11, 2003 | 3.950 | 4.240 | 3.860 | 4.000 | 88,300 | +0.06(+1.52%) |
Feb 10, 2003 | 3.610 | 3.950 | 3.600 | 3.940 | 26,200 | +0.30(+8.24%) |
Feb 07, 2003 | 3.560 | 3.690 | 3.560 | 3.640 | 9,800 | +0.01(+0.28%) |
Feb 06, 2003 | 3.620 | 3.690 | 3.550 | 3.630 | 15,300 | +0.03(+0.83%) |
Feb 05, 2003 | 3.750 | 3.750 | 3.500 | 3.600 | 10,800 | -0.15(-4.00%) |
Feb 04, 2003 | 3.850 | 3.920 | 3.720 | 3.750 | 11,200 | -0.09(-2.34%) |
Feb 03, 2003 | 3.770 | 3.900 | 3.770 | 3.840 | 19,000 | -0.02(-0.52%) |
Jan 31, 2003 | 3.800 | 3.880 | 3.700 | 3.860 | 16,500 | +0.04(+1.05%) |
Jan 30, 2003 | 4.050 | 4.050 | 3.800 | 3.820 | 14,000 | -0.18(-4.50%) |
Jan 29, 2003 | 4.100 | 4.100 | 3.960 | 4.000 | 18,600 | -0.09(-2.20%) |
Jan 28, 2003 | 4.080 | 4.150 | 3.950 | 4.090 | 7,700 | +0.01(+0.25%) |
Jan 27, 2003 | 4.310 | 4.310 | 4.020 | 4.080 | 53,500 | -0.24(-5.56%) |
Jan 24, 2003 | 4.500 | 4.500 | 4.250 | 4.320 | 19,600 | -0.13(-2.92%) |
Jan 23, 2003 | 4.300 | 4.490 | 4.300 | 4.450 | 53,900 | +0.15(+3.49%) |
Jan 22, 2003 | 4.490 | 4.490 | 4.280 | 4.300 | 5,000 | -0.13(-2.93%) |
Jan 21, 2003 | 4.380 | 4.500 | 4.250 | 4.430 | 57,500 | +0.10(+2.31%) |
Jan 17, 2003 | 4.200 | 4.350 | 3.970 | 4.330 | 72,000 | +0.03(+0.70%) |
Jan 16, 2003 | 4.110 | 4.420 | 4.110 | 4.300 | 38,300 | +0.10(+2.38%) |
Jan 15, 2003 | 4.100 | 4.400 | 4.030 | 4.200 | 18,000 | +0.12(+2.94%) |
Jan 14, 2003 | 4.110 | 4.110 | 4.000 | 4.080 | 43,400 | -0.12(-2.86%) |
Jan 13, 2003 | 4.250 | 4.350 | 4.130 | 4.200 | 18,800 | -0.04(-0.94%) |
Jan 10, 2003 | 4.120 | 4.240 | 3.940 | 4.240 | 28,200 | +0.05(+1.19%) |
Jan 09, 2003 | 4.450 | 4.450 | 4.150 | 4.190 | 34,000 | +0.07(+1.70%) |
Jan 08, 2003 | 4.480 | 4.480 | 4.040 | 4.120 | 39,900 | -0.29(-6.58%) |
Jan 07, 2003 | 3.910 | 4.460 | 3.860 | 4.410 | 61,600 | +0.46(+11.65%) |
Jan 06, 2003 | 4.000 | 4.120 | 3.850 | 3.950 | 32,500 | -0.08(-1.99%) |
Jan 03, 2003 | 3.880 | 4.030 | 3.700 | 4.030 | 43,500 | +0.20(+5.22%) |