Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 3.985 | 4.125 | 3.985 | 4.049 | 5,827,402 | -0.06(-1.43%) |
Mar 28, 2003 | 4.084 | 4.136 | 4.081 | 4.108 | 5,106,064 | -0.02(-0.53%) |
Mar 27, 2003 | 4.114 | 4.150 | 4.096 | 4.130 | 3,918,178 | -0.04(-0.88%) |
Mar 26, 2003 | 4.146 | 4.203 | 4.131 | 4.166 | 7,527,602 | +0.02(+0.49%) |
Mar 25, 2003 | 4.099 | 4.156 | 4.084 | 4.146 | 6,867,742 | +0.06(+1.54%) |
Mar 24, 2003 | 4.319 | 4.319 | 4.083 | 4.083 | 9,201,845 | -0.22(-5.17%) |
Mar 21, 2003 | 4.260 | 4.305 | 4.194 | 4.305 | 5,994,075 | +0.09(+2.22%) |
Mar 20, 2003 | 4.202 | 4.235 | 4.096 | 4.212 | 8,235,962 | -0.01(-0.17%) |
Mar 19, 2003 | 4.137 | 4.225 | 4.109 | 4.219 | 9,900,642 | +0.08(+2.02%) |
Mar 18, 2003 | 4.202 | 4.213 | 4.114 | 4.136 | 10,214,178 | -0.10(-2.28%) |
Mar 17, 2003 | 4.090 | 4.234 | 4.080 | 4.232 | 9,211,408 | +0.15(+3.62%) |
Mar 14, 2003 | 4.169 | 4.172 | 4.084 | 4.084 | 7,252,319 | -0.07(-1.76%) |
Mar 13, 2003 | 4.084 | 4.168 | 4.052 | 4.158 | 7,465,442 | +0.13(+3.27%) |
Mar 12, 2003 | 4.021 | 4.035 | 3.960 | 4.026 | 8,613,709 | +0.00(+0.11%) |
Mar 11, 2003 | 4.070 | 4.121 | 4.011 | 4.021 | 6,894,382 | -0.06(-1.44%) |
Mar 10, 2003 | 4.216 | 4.225 | 4.070 | 4.080 | 7,240,706 | -0.18(-4.19%) |
Mar 07, 2003 | 4.150 | 4.273 | 4.130 | 4.259 | 9,856,241 | +0.08(+1.96%) |
Mar 06, 2003 | 4.150 | 4.190 | 4.128 | 4.177 | 9,288,597 | +0.03(+0.63%) |
Mar 05, 2003 | 4.065 | 4.150 | 4.048 | 4.150 | 6,087,658 | +0.06(+1.39%) |
Mar 04, 2003 | 4.150 | 4.150 | 4.089 | 4.093 | 9,186,817 | -0.06(-1.48%) |
Mar 03, 2003 | 4.264 | 4.319 | 4.150 | 4.155 | 7,242,073 | -0.08(-1.83%) |
Feb 28, 2003 | 4.253 | 4.257 | 4.210 | 4.232 | 8,365,065 | -0.00(-0.03%) |
Feb 27, 2003 | 4.125 | 4.244 | 4.114 | 4.234 | 8,509,197 | +0.13(+3.18%) |
Feb 26, 2003 | 4.178 | 4.193 | 4.099 | 4.103 | 4,397,021 | -0.07(-1.79%) |
Feb 25, 2003 | 4.121 | 4.185 | 4.074 | 4.178 | 4,915,483 | +0.04(+0.92%) |
Feb 24, 2003 | 4.238 | 4.244 | 4.128 | 4.140 | 5,045,270 | -0.10(-2.25%) |
Feb 21, 2003 | 4.218 | 4.263 | 4.181 | 4.235 | 7,604,108 | +0.05(+1.15%) |
Feb 20, 2003 | 4.253 | 4.257 | 4.171 | 4.187 | 4,041,817 | -0.04(-0.87%) |
Feb 19, 2003 | 4.228 | 4.237 | 4.158 | 4.223 | 3,963,945 | -0.01(-0.35%) |
Feb 18, 2003 | 4.216 | 4.262 | 4.207 | 4.238 | 3,985,804 | +0.03(+0.77%) |
Feb 14, 2003 | 4.109 | 4.207 | 4.092 | 4.206 | 5,124,507 | +0.13(+3.16%) |
Feb 13, 2003 | 4.070 | 4.095 | 4.024 | 4.077 | 4,450,302 | +0.01(+0.32%) |
Feb 12, 2003 | 4.140 | 4.165 | 4.064 | 4.064 | 5,642,286 | -0.08(-1.87%) |
Feb 11, 2003 | 4.216 | 4.231 | 4.136 | 4.141 | 4,455,084 | -0.04(-0.84%) |
Feb 10, 2003 | 4.184 | 4.197 | 4.112 | 4.177 | 5,948,309 | +0.02(+0.46%) |
Feb 07, 2003 | 4.216 | 4.223 | 4.149 | 4.158 | 5,261,808 | -0.01(-0.28%) |
Feb 06, 2003 | 4.166 | 4.223 | 4.147 | 4.169 | 6,358,160 | +0.00(+0.07%) |
Feb 05, 2003 | 4.212 | 4.278 | 4.165 | 4.166 | 8,436,789 | -0.04(-0.84%) |
Feb 04, 2003 | 4.216 | 4.216 | 4.152 | 4.202 | 5,554,851 | -0.05(-1.10%) |
Feb 03, 2003 | 4.231 | 4.289 | 4.229 | 4.248 | 5,003,601 | +0.02(+0.38%) |
Jan 31, 2003 | 4.095 | 4.260 | 4.095 | 4.232 | 13,944,508 | +0.14(+3.51%) |
Jan 30, 2003 | 4.231 | 4.231 | 4.079 | 4.089 | 11,392,501 | -0.06(-1.52%) |
Jan 29, 2003 | 4.099 | 4.158 | 4.071 | 4.152 | 9,611,013 | +0.02(+0.39%) |
Jan 28, 2003 | 4.125 | 4.139 | 4.070 | 4.136 | 10,725,809 | +0.02(+0.53%) |
Jan 27, 2003 | 4.155 | 4.182 | 4.114 | 4.114 | 6,708,583 | -0.04(-0.95%) |
Jan 24, 2003 | 4.238 | 4.253 | 4.128 | 4.153 | 6,102,003 | -0.08(-1.97%) |
Jan 23, 2003 | 4.254 | 4.269 | 4.225 | 4.237 | 6,612,268 | -0.01(-0.24%) |
Jan 22, 2003 | 4.332 | 4.332 | 4.238 | 4.247 | 5,438,044 | -0.08(-1.96%) |
Jan 21, 2003 | 4.371 | 4.390 | 4.327 | 4.332 | 5,829,452 | -0.03(-0.60%) |
Jan 17, 2003 | 4.260 | 4.414 | 4.245 | 4.358 | 7,629,382 | +0.10(+2.30%) |
Jan 16, 2003 | 4.358 | 4.358 | 4.178 | 4.260 | 16,053,876 | -0.10(-2.22%) |
Jan 15, 2003 | 4.449 | 4.449 | 4.348 | 4.357 | 5,241,315 | -0.09(-2.07%) |
Jan 14, 2003 | 4.427 | 4.449 | 4.398 | 4.449 | 3,533,601 | +0.03(+0.63%) |
Jan 13, 2003 | 4.475 | 4.500 | 4.409 | 4.421 | 3,263,099 | -0.01(-0.26%) |
Jan 10, 2003 | 4.428 | 4.474 | 4.423 | 4.433 | 3,034,949 | -0.05(-1.01%) |
Jan 09, 2003 | 4.406 | 4.478 | 4.406 | 4.478 | 4,297,291 | +0.10(+2.34%) |
Jan 08, 2003 | 4.421 | 4.440 | 4.365 | 4.376 | 4,084,851 | -0.04(-0.99%) |
Jan 07, 2003 | 4.450 | 4.494 | 4.409 | 4.420 | 8,412,881 | -0.01(-0.30%) |
Jan 06, 2003 | 4.279 | 4.442 | 4.279 | 4.433 | 7,832,258 | +0.15(+3.52%) |
Jan 03, 2003 | 4.333 | 4.355 | 4.257 | 4.282 | 5,928,499 | -0.07(-1.68%) |