Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 4.080 | 4.110 | 3.900 | 3.900 | 1,920,000 | -0.19(-4.65%) |
Mar 28, 2003 | 4.220 | 4.470 | 4.000 | 4.090 | 23,800 | -0.02(-0.37%) |
Mar 27, 2003 | 4.100 | 4.320 | 4.002 | 4.105 | 24,100 | -0.00(-0.12%) |
Mar 26, 2003 | 4.250 | 4.250 | 4.100 | 4.110 | 20,678 | -0.09(-2.12%) |
Mar 25, 2003 | 3.860 | 4.230 | 3.860 | 4.199 | 268,800 | +0.33(+8.50%) |
Mar 24, 2003 | 3.860 | 4.040 | 3.790 | 3.870 | 52,300 | -0.19(-4.68%) |
Mar 21, 2003 | 4.050 | 4.100 | 3.860 | 4.060 | 48,600 | +0.06(+1.50%) |
Mar 20, 2003 | 3.780 | 4.000 | 3.780 | 4.000 | 44,752 | +0.20(+5.26%) |
Mar 19, 2003 | 3.860 | 4.070 | 3.660 | 3.800 | 36,916 | -0.23(-5.71%) |
Mar 18, 2003 | 4.090 | 4.090 | 3.860 | 4.030 | 35,444 | +0.10(+2.54%) |
Mar 17, 2003 | 3.770 | 3.940 | 3.770 | 3.930 | 41,500 | +0.16(+4.22%) |
Mar 14, 2003 | 3.940 | 3.990 | 3.750 | 3.771 | 19,448 | -0.07(-1.80%) |
Mar 13, 2003 | 3.900 | 4.000 | 3.720 | 3.840 | 43,500 | -0.05(-1.26%) |
Mar 12, 2003 | 3.750 | 3.900 | 3.550 | 3.889 | 41,057 | +0.25(+6.84%) |
Mar 11, 2003 | 3.650 | 3.890 | 3.590 | 3.640 | 52,700 | +0.09(+2.54%) |
Mar 10, 2003 | 3.440 | 4.250 | 3.420 | 3.550 | 211,900 | +0.05(+1.43%) |
Mar 07, 2003 | 3.500 | 3.640 | 3.470 | 3.500 | 24,800 | -0.11(-3.05%) |
Mar 06, 2003 | 3.500 | 3.620 | 3.500 | 3.610 | 32,400 | +0.05(+1.40%) |
Mar 05, 2003 | 3.610 | 3.700 | 3.500 | 3.560 | 34,200 | -0.08(-2.20%) |
Mar 04, 2003 | 3.830 | 3.910 | 3.610 | 3.640 | 25,500 | -0.10(-2.67%) |
Mar 03, 2003 | 3.650 | 3.850 | 3.500 | 3.740 | 24,600 | +0.04(+1.08%) |
Feb 28, 2003 | 3.840 | 3.840 | 3.630 | 3.700 | 24,500 | -0.10(-2.63%) |
Feb 27, 2003 | 3.640 | 3.800 | 3.540 | 3.800 | 28,100 | +0.17(+4.68%) |
Feb 26, 2003 | 3.750 | 3.750 | 3.550 | 3.630 | 28,700 | -0.07(-1.89%) |
Feb 25, 2003 | 3.820 | 3.830 | 3.510 | 3.700 | 66,900 | -0.04(-1.07%) |
Feb 24, 2003 | 3.990 | 3.990 | 3.720 | 3.740 | 87,300 | -0.11(-2.86%) |
Feb 21, 2003 | 4.050 | 4.050 | 3.710 | 3.850 | 90,200 | -0.15(-3.75%) |
Feb 20, 2003 | 4.100 | 4.180 | 3.980 | 4.000 | 41,900 | -0.10(-2.44%) |
Feb 19, 2003 | 4.100 | 4.130 | 3.860 | 4.100 | 40,700 | +0.05(+1.23%) |
Feb 18, 2003 | 3.980 | 4.120 | 3.860 | 4.050 | 92,600 | +0.27(+7.14%) |
Feb 14, 2003 | 3.750 | 3.970 | 3.750 | 3.780 | 59,800 | +0.01(+0.27%) |
Feb 13, 2003 | 3.850 | 4.220 | 3.740 | 3.770 | 106,400 | -0.08(-2.08%) |
Feb 12, 2003 | 4.350 | 4.430 | 3.800 | 3.850 | 59,500 | -0.25(-6.10%) |
Feb 11, 2003 | 3.850 | 4.130 | 3.850 | 4.100 | 117,100 | +0.26(+6.77%) |
Feb 10, 2003 | 4.600 | 4.610 | 3.750 | 3.840 | 322,900 | -0.83(-17.77%) |
Feb 07, 2003 | 4.550 | 4.820 | 4.500 | 4.670 | 52,800 | +0.15(+3.32%) |
Feb 06, 2003 | 4.770 | 4.930 | 4.510 | 4.520 | 46,100 | -0.28(-5.83%) |
Feb 05, 2003 | 4.840 | 5.000 | 4.800 | 4.800 | 50,400 | -0.05(-1.03%) |
Feb 04, 2003 | 5.100 | 5.100 | 4.780 | 4.850 | 54,700 | -0.16(-3.19%) |
Feb 03, 2003 | 5.160 | 5.300 | 5.000 | 5.010 | 20,400 | +0.01(+0.20%) |
Jan 31, 2003 | 5.290 | 5.300 | 4.820 | 5.000 | 42,500 | -0.14(-2.70%) |
Jan 30, 2003 | 5.070 | 5.200 | 4.900 | 5.139 | 44,980 | +0.07(+1.36%) |
Jan 29, 2003 | 4.950 | 5.110 | 4.780 | 5.070 | 40,600 | -0.02(-0.39%) |
Jan 28, 2003 | 5.490 | 5.500 | 4.870 | 5.090 | 127,900 | -0.08(-1.55%) |
Jan 27, 2003 | 5.310 | 5.420 | 4.820 | 5.170 | 144,700 | +0.20(+4.02%) |
Jan 24, 2003 | 4.390 | 5.210 | 4.250 | 4.970 | 230,900 | +0.61(+13.99%) |
Jan 23, 2003 | 4.000 | 4.400 | 3.900 | 4.360 | 83,600 | +0.36(+9.00%) |
Jan 22, 2003 | 4.060 | 4.150 | 4.000 | 4.000 | 23,300 | -0.02(-0.50%) |
Jan 21, 2003 | 4.280 | 4.280 | 4.010 | 4.020 | 16,700 | -0.18(-4.29%) |
Jan 17, 2003 | 4.160 | 4.240 | 3.860 | 4.200 | 60,400 | +0.03(+0.72%) |
Jan 16, 2003 | 4.310 | 4.350 | 4.150 | 4.170 | 27,800 | -0.14(-3.25%) |
Jan 15, 2003 | 4.210 | 4.310 | 4.150 | 4.310 | 36,000 | +0.11(+2.64%) |
Jan 14, 2003 | 4.199 | 4.300 | 4.090 | 4.199 | 25,600 | +0.03(+0.70%) |
Jan 13, 2003 | 4.190 | 4.190 | 4.000 | 4.170 | 45,400 | +0.04(+0.85%) |
Jan 10, 2003 | 4.400 | 4.420 | 3.950 | 4.135 | 119,900 | -0.42(-9.12%) |
Jan 09, 2003 | 4.260 | 4.740 | 4.150 | 4.550 | 195,800 | +0.94(+26.04%) |
Jan 08, 2003 | 3.850 | 3.850 | 3.600 | 3.610 | 23,300 | -0.12(-3.19%) |
Jan 07, 2003 | 4.010 | 4.010 | 3.610 | 3.729 | 44,600 | -0.32(-7.93%) |
Jan 06, 2003 | 3.750 | 4.200 | 3.750 | 4.050 | 30,500 | +0.11(+2.79%) |
Jan 03, 2003 | 3.990 | 3.990 | 3.750 | 3.940 | 67,400 | +0.09(+2.34%) |