Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 4.698 | 4.698 | 4.650 | 4.669 | 331,769 | -0.07(-1.51%) |
Mar 28, 2003 | 4.751 | 4.787 | 4.715 | 4.740 | 173,716 | -0.05(-1.10%) |
Mar 27, 2003 | 4.768 | 4.823 | 4.755 | 4.793 | 226,875 | +0.01(+0.31%) |
Mar 26, 2003 | 4.804 | 4.831 | 4.757 | 4.778 | 364,044 | +0.00(+0.09%) |
Mar 25, 2003 | 4.821 | 4.821 | 4.719 | 4.774 | 381,131 | -0.05(-0.96%) |
Mar 24, 2003 | 4.842 | 4.842 | 4.785 | 4.821 | 271,965 | -0.04(-0.74%) |
Mar 21, 2003 | 4.810 | 4.867 | 4.793 | 4.856 | 318,954 | +0.06(+1.27%) |
Mar 20, 2003 | 4.726 | 4.816 | 4.726 | 4.795 | 254,878 | +0.05(+1.02%) |
Mar 19, 2003 | 4.715 | 4.755 | 4.696 | 4.747 | 238,266 | +0.00(+0.04%) |
Mar 18, 2003 | 4.774 | 4.823 | 4.730 | 4.745 | 457,073 | -0.05(-0.97%) |
Mar 17, 2003 | 4.656 | 4.825 | 4.652 | 4.791 | 819,694 | +0.09(+1.88%) |
Mar 14, 2003 | 4.599 | 4.707 | 4.599 | 4.703 | 218,331 | +0.11(+2.39%) |
Mar 13, 2003 | 4.570 | 4.625 | 4.557 | 4.593 | 196,024 | +0.06(+1.25%) |
Mar 12, 2003 | 4.559 | 4.629 | 4.496 | 4.536 | 342,211 | -0.07(-1.42%) |
Mar 11, 2003 | 4.582 | 4.644 | 4.557 | 4.601 | 203,618 | +0.03(+0.74%) |
Mar 10, 2003 | 4.589 | 4.589 | 4.511 | 4.568 | 404,863 | -0.02(-0.50%) |
Mar 07, 2003 | 4.568 | 4.622 | 4.540 | 4.591 | 325,599 | +0.02(+0.37%) |
Mar 06, 2003 | 4.620 | 4.633 | 4.572 | 4.574 | 318,479 | -0.08(-1.63%) |
Mar 05, 2003 | 4.595 | 4.688 | 4.591 | 4.650 | 300,443 | +0.06(+1.24%) |
Mar 04, 2003 | 4.644 | 4.667 | 4.580 | 4.593 | 569,086 | -0.06(-1.31%) |
Mar 03, 2003 | 4.755 | 4.772 | 4.616 | 4.654 | 614,177 | -0.10(-2.04%) |
Feb 28, 2003 | 4.880 | 4.899 | 4.743 | 4.751 | 649,774 | -0.11(-2.34%) |
Feb 27, 2003 | 4.797 | 4.903 | 4.797 | 4.865 | 668,760 | +0.12(+2.58%) |
Feb 26, 2003 | 4.774 | 4.799 | 4.728 | 4.743 | 283,831 | -0.06(-1.27%) |
Feb 25, 2003 | 4.688 | 4.808 | 4.627 | 4.804 | 299,019 | +0.12(+2.47%) |
Feb 24, 2003 | 4.740 | 4.740 | 4.671 | 4.688 | 93,503 | -0.03(-0.63%) |
Feb 21, 2003 | 4.734 | 4.736 | 4.694 | 4.717 | 82,111 | -0.02(-0.44%) |
Feb 20, 2003 | 4.728 | 4.762 | 4.696 | 4.738 | 184,158 | +0.03(+0.67%) |
Feb 19, 2003 | 4.751 | 4.755 | 4.707 | 4.707 | 140,491 | -0.08(-1.59%) |
Feb 18, 2003 | 4.751 | 4.840 | 4.751 | 4.783 | 244,911 | +0.15(+3.18%) |
Feb 14, 2003 | 4.587 | 4.660 | 4.587 | 4.635 | 149,035 | +0.04(+0.87%) |
Feb 13, 2003 | 4.486 | 4.612 | 4.477 | 4.595 | 162,799 | +0.13(+2.93%) |
Feb 12, 2003 | 4.424 | 4.483 | 4.424 | 4.464 | 176,089 | +0.03(+0.62%) |
Feb 11, 2003 | 4.420 | 4.481 | 4.416 | 4.437 | 103,944 | +0.03(+0.62%) |
Feb 10, 2003 | 4.458 | 4.458 | 4.393 | 4.410 | 107,742 | -0.07(-1.55%) |
Feb 07, 2003 | 4.515 | 4.538 | 4.479 | 4.479 | 64,550 | -0.02(-0.47%) |
Feb 06, 2003 | 4.519 | 4.521 | 4.479 | 4.500 | 62,651 | -0.02(-0.37%) |
Feb 05, 2003 | 4.574 | 4.574 | 4.517 | 4.517 | 217,857 | -0.05(-1.20%) |
Feb 04, 2003 | 4.545 | 4.587 | 4.517 | 4.572 | 199,346 | +0.02(+0.42%) |
Feb 03, 2003 | 4.490 | 4.559 | 4.458 | 4.553 | 154,730 | +0.06(+1.41%) |
Jan 31, 2003 | 4.403 | 4.500 | 4.389 | 4.490 | 208,839 | +0.08(+1.82%) |
Jan 30, 2003 | 4.441 | 4.481 | 4.365 | 4.410 | 145,712 | -0.02(-0.48%) |
Jan 29, 2003 | 4.387 | 4.439 | 4.319 | 4.431 | 270,541 | -0.01(-0.19%) |
Jan 28, 2003 | 4.509 | 4.519 | 4.424 | 4.439 | 188,429 | -0.05(-1.08%) |
Jan 27, 2003 | 4.547 | 4.547 | 4.486 | 4.488 | 451,852 | -0.13(-2.74%) |
Jan 24, 2003 | 4.681 | 4.681 | 4.593 | 4.614 | 225,926 | -0.09(-1.84%) |
Jan 23, 2003 | 4.730 | 4.730 | 4.646 | 4.700 | 122,455 | +0.05(+1.09%) |
Jan 22, 2003 | 4.648 | 4.692 | 4.614 | 4.650 | 149,984 | -0.01(-0.23%) |
Jan 21, 2003 | 4.722 | 4.730 | 4.656 | 4.660 | 114,861 | -0.01(-0.23%) |
Jan 17, 2003 | 4.681 | 4.694 | 4.652 | 4.671 | 79,263 | -0.03(-0.54%) |
Jan 16, 2003 | 4.692 | 4.724 | 4.692 | 4.696 | 102,995 | -0.01(-0.13%) |
Jan 15, 2003 | 4.757 | 4.783 | 4.703 | 4.703 | 118,184 | -0.04(-0.84%) |
Jan 14, 2003 | 4.799 | 4.818 | 4.734 | 4.743 | 174,665 | -0.05(-1.10%) |
Jan 13, 2003 | 4.772 | 4.829 | 4.762 | 4.795 | 275,288 | +0.03(+0.57%) |
Jan 10, 2003 | 4.740 | 4.789 | 4.732 | 4.768 | 254,404 | +0.03(+0.58%) |
Jan 09, 2003 | 4.747 | 4.783 | 4.690 | 4.740 | 85,434 | +0.03(+0.67%) |
Jan 08, 2003 | 4.759 | 4.789 | 4.698 | 4.709 | 182,734 | -0.05(-1.15%) |
Jan 07, 2003 | 4.787 | 4.812 | 4.736 | 4.764 | 203,618 | -0.02(-0.48%) |
Jan 06, 2003 | 4.700 | 4.799 | 4.700 | 4.787 | 170,393 | +0.09(+1.84%) |
Jan 03, 2003 | 4.667 | 4.705 | 4.606 | 4.700 | 286,679 | +0.05(+1.18%) |