Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 3.900 | 3.900 | 3.900 | 3.900 | 0 | +0.00(+0.00%) |
Mar 28, 2003 | 4.000 | 4.000 | 3.900 | 3.900 | 3,100 | -0.10(-2.50%) |
Mar 27, 2003 | 4.000 | 4.000 | 4.000 | 4.000 | 300 | +0.00(+0.00%) |
Mar 26, 2003 | 3.870 | 4.390 | 3.870 | 4.000 | 5,100 | -0.02(-0.50%) |
Mar 25, 2003 | 3.820 | 4.020 | 3.820 | 4.020 | 2,200 | -0.02(-0.50%) |
Mar 24, 2003 | 4.250 | 4.250 | 3.800 | 4.040 | 12,700 | -0.16(-3.81%) |
Mar 21, 2003 | 4.270 | 4.270 | 4.200 | 4.200 | 1,300 | +0.04(+0.96%) |
Mar 20, 2003 | 4.220 | 4.220 | 4.160 | 4.160 | 1,300 | -0.06(-1.42%) |
Mar 19, 2003 | 4.300 | 4.300 | 4.120 | 4.220 | 4,400 | -0.12(-2.76%) |
Mar 18, 2003 | 4.500 | 4.500 | 4.000 | 4.340 | 25,000 | -0.16(-3.56%) |
Mar 17, 2003 | 4.840 | 4.890 | 4.190 | 4.500 | 7,700 | -0.30(-6.25%) |
Mar 14, 2003 | 4.740 | 4.800 | 4.740 | 4.800 | 2,100 | +0.09(+1.93%) |
Mar 13, 2003 | 4.370 | 4.810 | 4.370 | 4.709 | 3,300 | +0.46(+10.80%) |
Mar 12, 2003 | 4.290 | 4.560 | 4.250 | 4.250 | 14,100 | +0.00(+0.00%) |
Mar 11, 2003 | 4.524 | 4.524 | 4.250 | 4.250 | 3,700 | -0.25(-5.56%) |
Mar 10, 2003 | 4.510 | 4.510 | 4.500 | 4.500 | 1,800 | -0.01(-0.22%) |
Mar 07, 2003 | 4.880 | 4.880 | 4.510 | 4.510 | 10,900 | -0.44(-8.89%) |
Mar 06, 2003 | 5.050 | 5.050 | 4.920 | 4.950 | 4,400 | -0.07(-1.39%) |
Mar 05, 2003 | 5.210 | 5.250 | 5.020 | 5.020 | 3,900 | -0.14(-2.71%) |
Mar 04, 2003 | 5.250 | 5.260 | 5.150 | 5.160 | 4,400 | -0.04(-0.77%) |
Mar 03, 2003 | 5.410 | 5.410 | 5.080 | 5.200 | 9,100 | -0.15(-2.80%) |
Feb 28, 2003 | 5.500 | 5.500 | 5.330 | 5.350 | 2,100 | -0.34(-5.98%) |
Feb 27, 2003 | 5.600 | 5.690 | 5.600 | 5.690 | 3,400 | +0.09(+1.61%) |
Feb 26, 2003 | 5.680 | 5.680 | 5.520 | 5.600 | 2,800 | -0.09(-1.58%) |
Feb 25, 2003 | 5.800 | 5.800 | 5.660 | 5.690 | 2,100 | -0.06(-1.13%) |
Feb 24, 2003 | 5.755 | 5.755 | 5.755 | 5.755 | 100 | -0.00(-0.09%) |
Feb 21, 2003 | 5.550 | 5.760 | 5.430 | 5.760 | 4,600 | +0.16(+2.86%) |
Feb 20, 2003 | 5.500 | 5.600 | 5.490 | 5.600 | 3,500 | +0.29(+5.46%) |
Feb 19, 2003 | 6.210 | 6.210 | 5.100 | 5.310 | 25,400 | -0.99(-15.71%) |
Feb 18, 2003 | 6.320 | 6.540 | 6.300 | 6.300 | 8,700 | +0.01(+0.16%) |
Feb 14, 2003 | 6.130 | 6.290 | 6.100 | 6.290 | 4,100 | +0.27(+4.49%) |
Feb 13, 2003 | 6.010 | 6.130 | 6.000 | 6.020 | 11,800 | -0.07(-1.15%) |
Feb 12, 2003 | 5.840 | 6.140 | 5.840 | 6.090 | 11,900 | +0.11(+1.84%) |
Feb 11, 2003 | 5.990 | 5.990 | 5.890 | 5.980 | 7,900 | -0.01(-0.17%) |
Feb 10, 2003 | 5.850 | 6.040 | 5.850 | 5.990 | 5,500 | -0.01(-0.17%) |
Feb 07, 2003 | 5.840 | 6.020 | 5.840 | 6.000 | 7,500 | +0.00(+0.00%) |
Feb 06, 2003 | 6.000 | 6.000 | 6.000 | 6.000 | 100 | +0.01(+0.17%) |
Feb 05, 2003 | 5.900 | 6.090 | 5.870 | 5.990 | 9,300 | +0.17(+2.92%) |
Feb 04, 2003 | 5.540 | 5.820 | 5.540 | 5.820 | 500 | +0.13(+2.28%) |
Feb 03, 2003 | 5.800 | 5.800 | 5.660 | 5.690 | 2,100 | -0.05(-0.87%) |
Jan 31, 2003 | 5.630 | 5.740 | 5.630 | 5.740 | 2,200 | -0.02(-0.35%) |
Jan 30, 2003 | 5.780 | 5.780 | 5.760 | 5.760 | 1,400 | -0.02(-0.35%) |
Jan 29, 2003 | 5.490 | 5.780 | 5.400 | 5.780 | 3,800 | +0.38(+7.02%) |
Jan 28, 2003 | 5.600 | 5.650 | 5.370 | 5.401 | 6,300 | -0.25(-4.41%) |
Jan 27, 2003 | 5.950 | 6.000 | 5.350 | 5.650 | 8,300 | -0.31(-5.22%) |
Jan 24, 2003 | 5.630 | 6.000 | 5.630 | 5.961 | 4,700 | +0.01(+0.18%) |
Jan 23, 2003 | 5.600 | 6.070 | 5.600 | 5.950 | 11,100 | +0.65(+12.26%) |
Jan 22, 2003 | 5.000 | 5.300 | 5.000 | 5.300 | 5,900 | +0.30(+6.00%) |
Jan 21, 2003 | 4.950 | 5.000 | 4.950 | 5.000 | 1,200 | +0.05(+1.01%) |
Jan 17, 2003 | 5.100 | 5.100 | 4.890 | 4.950 | 2,500 | -0.18(-3.51%) |
Jan 16, 2003 | 5.180 | 5.410 | 5.060 | 5.130 | 4,200 | -0.02(-0.39%) |
Jan 15, 2003 | 5.000 | 5.150 | 4.850 | 5.150 | 4,000 | +0.04(+0.78%) |
Jan 14, 2003 | 4.850 | 5.110 | 4.840 | 5.110 | 10,300 | +0.31(+6.44%) |
Jan 13, 2003 | 4.800 | 4.840 | 4.790 | 4.801 | 6,000 | -0.01(-0.19%) |
Jan 10, 2003 | 4.840 | 4.850 | 4.710 | 4.810 | 1,200 | -0.06(-1.23%) |
Jan 09, 2003 | 4.900 | 4.900 | 4.870 | 4.870 | 300 | +0.02(+0.41%) |
Jan 08, 2003 | 4.700 | 4.850 | 4.550 | 4.850 | 6,700 | +0.02(+0.41%) |
Jan 07, 2003 | 5.050 | 5.100 | 4.700 | 4.830 | 12,700 | -0.07(-1.43%) |
Jan 06, 2003 | 4.760 | 5.000 | 4.760 | 4.900 | 4,100 | +0.30(+6.52%) |
Jan 03, 2003 | 5.170 | 5.170 | 4.450 | 4.600 | 61,400 | +0.00(+0.00%) |