Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 4.122 | 4.122 | 3.987 | 4.035 | 1,172,000 | -0.09(-2.12%) |
Mar 28, 2003 | 4.050 | 4.122 | 3.967 | 4.122 | 798,400 | +0.07(+1.76%) |
Mar 27, 2003 | 4.064 | 4.093 | 4.027 | 4.051 | 432,000 | -0.01(-0.28%) |
Mar 26, 2003 | 4.100 | 4.105 | 4.044 | 4.062 | 711,200 | -0.04(-0.91%) |
Mar 25, 2003 | 4.119 | 4.173 | 4.037 | 4.100 | 668,800 | -0.04(-0.91%) |
Mar 24, 2003 | 4.214 | 4.214 | 4.098 | 4.138 | 1,052,000 | -0.08(-1.81%) |
Mar 21, 2003 | 4.120 | 4.219 | 4.119 | 4.214 | 1,200,000 | +0.12(+3.06%) |
Mar 20, 2003 | 3.969 | 4.112 | 3.902 | 4.089 | 628,800 | +0.12(+3.02%) |
Mar 19, 2003 | 4.100 | 4.119 | 3.956 | 3.969 | 1,099,200 | -0.12(-3.05%) |
Mar 18, 2003 | 3.956 | 4.094 | 3.876 | 4.094 | 1,361,600 | +0.22(+5.71%) |
Mar 17, 2003 | 3.719 | 3.886 | 3.699 | 3.873 | 908,000 | +0.12(+3.27%) |
Mar 14, 2003 | 3.840 | 3.850 | 3.750 | 3.750 | 748,800 | -0.12(-2.98%) |
Mar 13, 2003 | 3.612 | 3.913 | 3.612 | 3.865 | 858,400 | +0.28(+7.92%) |
Mar 12, 2003 | 3.580 | 3.606 | 3.525 | 3.581 | 1,718,400 | -0.03(-0.83%) |
Mar 11, 2003 | 3.683 | 3.748 | 3.600 | 3.611 | 1,500,000 | -0.10(-2.76%) |
Mar 10, 2003 | 3.750 | 3.765 | 3.714 | 3.714 | 1,093,600 | -0.06(-1.66%) |
Mar 07, 2003 | 3.737 | 3.917 | 3.667 | 3.776 | 1,836,800 | +0.01(+0.30%) |
Mar 06, 2003 | 3.746 | 3.812 | 3.739 | 3.765 | 2,177,600 | +0.01(+0.30%) |
Mar 05, 2003 | 3.844 | 3.874 | 3.656 | 3.754 | 2,628,800 | -0.09(-2.25%) |
Mar 04, 2003 | 4.000 | 4.000 | 3.834 | 3.840 | 1,384,000 | -0.16(-3.91%) |
Mar 03, 2003 | 4.119 | 4.125 | 3.991 | 3.996 | 1,240,800 | -0.07(-1.63%) |
Feb 28, 2003 | 3.981 | 4.076 | 3.844 | 4.062 | 4,058,400 | +0.09(+2.17%) |
Feb 27, 2003 | 4.676 | 4.676 | 3.901 | 3.976 | 9,060,800 | -0.70(-14.95%) |
Feb 26, 2003 | 4.500 | 4.706 | 4.499 | 4.675 | 1,804,800 | +0.18(+4.03%) |
Feb 25, 2003 | 4.406 | 4.504 | 4.338 | 4.494 | 1,519,200 | +0.07(+1.50%) |
Feb 24, 2003 | 4.225 | 4.465 | 4.206 | 4.428 | 2,822,400 | +0.33(+7.92%) |
Feb 21, 2003 | 4.156 | 4.250 | 4.095 | 4.103 | 722,400 | -0.08(-2.03%) |
Feb 20, 2003 | 4.145 | 4.261 | 4.145 | 4.188 | 524,000 | +0.02(+0.42%) |
Feb 19, 2003 | 4.294 | 4.329 | 4.144 | 4.170 | 598,400 | -0.09(-2.17%) |
Feb 18, 2003 | 4.025 | 4.329 | 4.025 | 4.263 | 840,000 | +0.21(+5.28%) |
Feb 14, 2003 | 4.050 | 4.138 | 3.924 | 4.049 | 664,000 | -0.01(-0.34%) |
Feb 13, 2003 | 4.088 | 4.095 | 4.030 | 4.062 | 632,800 | -0.04(-0.91%) |
Feb 12, 2003 | 4.121 | 4.156 | 4.067 | 4.100 | 573,600 | -0.02(-0.52%) |
Feb 11, 2003 | 4.069 | 4.162 | 4.056 | 4.121 | 634,400 | +0.06(+1.60%) |
Feb 10, 2003 | 4.056 | 4.100 | 4.020 | 4.056 | 690,400 | +0.00(+0.00%) |
Feb 07, 2003 | 4.213 | 4.231 | 4.013 | 4.056 | 1,183,200 | -0.13(-3.02%) |
Feb 06, 2003 | 4.213 | 4.298 | 4.162 | 4.183 | 1,172,800 | -0.03(-0.71%) |
Feb 05, 2003 | 4.200 | 4.241 | 4.166 | 4.213 | 1,164,800 | +0.06(+1.48%) |
Feb 04, 2003 | 4.069 | 4.181 | 3.875 | 4.151 | 4,361,600 | +0.07(+1.72%) |
Feb 03, 2003 | 3.906 | 4.138 | 3.888 | 4.081 | 2,176,000 | +0.08(+2.03%) |
Jan 31, 2003 | 4.344 | 4.344 | 3.981 | 4.000 | 4,280,800 | -0.38(-8.57%) |
Jan 30, 2003 | 4.487 | 4.506 | 4.375 | 4.375 | 884,000 | -0.10(-2.18%) |
Jan 29, 2003 | 4.475 | 4.494 | 4.449 | 4.473 | 680,000 | -0.01(-0.33%) |
Jan 28, 2003 | 4.550 | 4.700 | 4.450 | 4.487 | 1,044,000 | -0.04(-0.83%) |
Jan 27, 2003 | 4.450 | 4.558 | 4.444 | 4.525 | 556,800 | +0.01(+0.25%) |
Jan 24, 2003 | 4.679 | 4.719 | 4.500 | 4.514 | 587,200 | -0.16(-3.50%) |
Jan 23, 2003 | 4.575 | 4.794 | 4.501 | 4.678 | 1,049,600 | +0.07(+1.60%) |
Jan 22, 2003 | 4.375 | 4.654 | 4.350 | 4.604 | 952,000 | +0.19(+4.33%) |
Jan 21, 2003 | 4.556 | 4.556 | 4.379 | 4.412 | 484,800 | -0.14(-3.16%) |
Jan 17, 2003 | 4.675 | 4.675 | 4.537 | 4.556 | 578,400 | -0.15(-3.19%) |
Jan 16, 2003 | 4.681 | 4.725 | 4.665 | 4.706 | 650,400 | -0.01(-0.13%) |
Jan 15, 2003 | 4.619 | 4.728 | 4.562 | 4.713 | 508,000 | +0.07(+1.48%) |
Jan 14, 2003 | 4.562 | 4.675 | 4.562 | 4.644 | 848,800 | +0.02(+0.41%) |
Jan 13, 2003 | 4.617 | 4.641 | 4.596 | 4.625 | 1,131,200 | +0.01(+0.30%) |
Jan 10, 2003 | 4.639 | 4.681 | 4.607 | 4.611 | 901,600 | -0.06(-1.26%) |
Jan 09, 2003 | 4.520 | 4.737 | 4.520 | 4.670 | 1,455,200 | +0.13(+2.92%) |
Jan 08, 2003 | 4.450 | 4.550 | 4.312 | 4.537 | 1,588,800 | +0.07(+1.68%) |
Jan 07, 2003 | 4.380 | 4.588 | 4.354 | 4.463 | 1,108,800 | +0.05(+1.16%) |
Jan 06, 2003 | 4.348 | 4.425 | 4.345 | 4.411 | 910,400 | +0.13(+2.95%) |
Jan 03, 2003 | 4.419 | 4.419 | 4.226 | 4.285 | 1,288,000 | -0.13(-3.03%) |