Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 4.237 | 4.237 | 4.072 | 4.091 | 3,736,082 | -0.14(-3.42%) |
Mar 28, 2003 | 4.262 | 4.272 | 4.217 | 4.236 | 1,594,732 | -0.04(-1.03%) |
Mar 27, 2003 | 4.287 | 4.317 | 4.231 | 4.280 | 1,454,183 | -0.02(-0.53%) |
Mar 26, 2003 | 4.349 | 4.349 | 4.271 | 4.303 | 1,135,431 | -0.05(-1.04%) |
Mar 25, 2003 | 4.337 | 4.380 | 4.318 | 4.348 | 1,658,028 | +0.01(+0.28%) |
Mar 24, 2003 | 4.385 | 4.403 | 4.317 | 4.336 | 2,091,037 | -0.11(-2.54%) |
Mar 21, 2003 | 4.416 | 4.455 | 4.340 | 4.449 | 1,912,835 | +0.07(+1.64%) |
Mar 20, 2003 | 4.349 | 4.388 | 4.298 | 4.377 | 1,278,902 | +0.01(+0.28%) |
Mar 19, 2003 | 4.370 | 4.375 | 4.303 | 4.364 | 3,521,525 | +0.04(+0.90%) |
Mar 18, 2003 | 4.428 | 4.436 | 4.300 | 4.325 | 4,630,989 | -0.13(-2.84%) |
Mar 17, 2003 | 4.318 | 4.462 | 4.308 | 4.452 | 2,904,146 | +0.07(+1.52%) |
Mar 14, 2003 | 4.392 | 4.434 | 4.365 | 4.385 | 1,896,605 | +0.00(+0.07%) |
Mar 13, 2003 | 4.259 | 4.388 | 4.258 | 4.382 | 2,053,384 | +0.16(+3.72%) |
Mar 12, 2003 | 4.226 | 4.240 | 4.171 | 4.225 | 2,146,218 | -0.00(-0.05%) |
Mar 11, 2003 | 4.287 | 4.340 | 4.220 | 4.227 | 2,422,773 | -0.21(-4.74%) |
Mar 06, 2003 | 4.464 | 4.479 | 4.431 | 4.437 | 1,047,466 | -0.04(-0.87%) |
Mar 05, 2003 | 4.451 | 4.497 | 4.431 | 4.476 | 1,846,942 | +0.01(+0.32%) |
Mar 04, 2003 | 4.525 | 4.538 | 4.460 | 4.462 | 1,659,651 | -0.05(-1.18%) |
Mar 03, 2003 | 4.514 | 4.553 | 4.510 | 4.515 | 1,801,499 | +0.03(+0.60%) |
Feb 28, 2003 | 4.491 | 4.551 | 4.464 | 4.489 | 1,258,777 | +0.01(+0.14%) |
Feb 27, 2003 | 4.395 | 4.483 | 4.395 | 4.483 | 1,983,596 | +0.08(+1.84%) |
Feb 26, 2003 | 4.456 | 4.457 | 4.380 | 4.401 | 2,214,058 | -0.07(-1.47%) |
Feb 25, 2003 | 4.452 | 4.477 | 4.379 | 4.467 | 1,711,586 | +0.02(+0.35%) |
Feb 24, 2003 | 4.498 | 4.503 | 4.431 | 4.452 | 1,140,949 | -0.05(-1.19%) |
Feb 21, 2003 | 4.441 | 4.544 | 4.422 | 4.505 | 1,229,239 | +0.09(+2.09%) |
Feb 20, 2003 | 4.436 | 4.470 | 4.413 | 4.413 | 1,013,059 | -0.02(-0.49%) |
Feb 19, 2003 | 4.493 | 4.494 | 4.423 | 4.434 | 1,572,335 | +0.08(+1.84%) |
Feb 13, 2003 | 4.241 | 4.355 | 4.241 | 4.354 | 3,352,736 | +0.13(+3.11%) |
Feb 12, 2003 | 4.313 | 4.341 | 4.221 | 4.223 | 1,384,719 | -0.08(-1.91%) |
Feb 11, 2003 | 4.370 | 4.376 | 4.282 | 4.305 | 1,766,767 | -0.06(-1.37%) |
Feb 10, 2003 | 4.325 | 4.364 | 4.302 | 4.364 | 1,912,835 | +0.04(+0.90%) |
Feb 07, 2003 | 4.385 | 4.385 | 4.318 | 4.325 | 1,499,951 | -0.04(-0.96%) |
Feb 06, 2003 | 4.447 | 4.464 | 4.364 | 4.368 | 2,167,966 | -0.21(-4.64%) |
Feb 03, 2003 | 4.519 | 4.595 | 4.511 | 4.580 | 1,441,524 | +0.06(+1.32%) |
Jan 31, 2003 | 4.402 | 4.539 | 4.401 | 4.521 | 1,748,265 | +0.11(+2.44%) |
Jan 30, 2003 | 4.497 | 4.524 | 4.408 | 4.413 | 1,483,721 | -0.10(-2.14%) |
Jan 29, 2003 | 4.441 | 4.531 | 4.408 | 4.509 | 1,865,119 | +0.04(+0.90%) |
Jan 28, 2003 | 4.452 | 4.536 | 4.437 | 4.469 | 1,797,928 | -0.02(-0.46%) |
Jan 27, 2003 | 4.562 | 4.585 | 4.464 | 4.490 | 2,028,390 | -0.07(-1.55%) |
Jan 24, 2003 | 4.678 | 4.678 | 4.553 | 4.561 | 1,635,631 | -0.12(-2.61%) |
Jan 23, 2003 | 4.732 | 4.755 | 4.658 | 4.683 | 1,816,755 | -0.04(-0.83%) |
Jan 22, 2003 | 4.750 | 4.773 | 4.712 | 4.722 | 1,787,541 | -0.07(-1.56%) |
Jan 21, 2003 | 4.814 | 4.842 | 4.782 | 4.797 | 2,043,646 | -0.03(-0.62%) |
Jan 17, 2003 | 4.827 | 4.830 | 4.800 | 4.827 | 1,838,178 | +0.00(+0.00%) |
Jan 16, 2003 | 4.820 | 4.914 | 4.808 | 4.827 | 1,201,973 | +0.02(+0.34%) |
Jan 15, 2003 | 4.873 | 4.878 | 4.801 | 4.810 | 1,791,112 | -0.08(-1.70%) |
Jan 14, 2003 | 4.849 | 4.907 | 4.801 | 4.893 | 1,711,586 | +0.03(+0.59%) |
Jan 13, 2003 | 4.898 | 4.919 | 4.852 | 4.865 | 1,891,736 | -0.02(-0.48%) |
Jan 10, 2003 | 4.882 | 4.896 | 4.842 | 4.888 | 1,777,154 | +0.01(+0.13%) |
Jan 09, 2003 | 4.750 | 4.882 | 4.750 | 4.882 | 2,110,188 | +0.13(+2.75%) |
Jan 08, 2003 | 4.744 | 4.781 | 4.716 | 4.752 | 1,844,021 | -0.00(-0.06%) |