Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 4.151 | 4.322 | 4.094 | 4.276 | 22,873,832 | +0.06(+1.48%) |
Mar 28, 2003 | 4.254 | 4.265 | 4.163 | 4.214 | 10,768,345 | -0.10(-2.24%) |
Mar 27, 2003 | 4.311 | 4.316 | 4.242 | 4.311 | 12,091,067 | -0.04(-0.92%) |
Mar 26, 2003 | 4.350 | 4.396 | 4.293 | 4.350 | 12,640,764 | +0.01(+0.26%) |
Mar 25, 2003 | 4.350 | 4.367 | 4.282 | 4.339 | 16,256,355 | +0.04(+0.93%) |
Mar 24, 2003 | 4.407 | 4.413 | 4.242 | 4.299 | 22,617,798 | -0.26(-5.74%) |
Mar 21, 2003 | 4.424 | 4.566 | 4.345 | 4.561 | 30,544,454 | +0.30(+6.93%) |
Mar 20, 2003 | 4.299 | 4.356 | 4.140 | 4.265 | 18,747,756 | -0.07(-1.70%) |
Mar 19, 2003 | 4.265 | 4.379 | 4.208 | 4.339 | 31,342,272 | +0.05(+1.06%) |
Mar 18, 2003 | 4.203 | 4.322 | 4.123 | 4.293 | 34,252,188 | +0.20(+5.01%) |
Mar 17, 2003 | 3.810 | 4.123 | 3.753 | 4.089 | 42,965,060 | +0.24(+6.36%) |
Mar 14, 2003 | 4.055 | 4.055 | 3.816 | 3.844 | 47,892,996 | -0.21(-5.19%) |
Mar 13, 2003 | 4.180 | 4.203 | 3.941 | 4.055 | 40,687,664 | +0.03(+0.71%) |
Mar 12, 2003 | 3.890 | 4.055 | 3.844 | 4.026 | 42,747,536 | +0.27(+7.27%) |
Mar 11, 2003 | 3.981 | 4.106 | 3.742 | 3.753 | 48,647,204 | -0.22(-5.58%) |
Mar 10, 2003 | 4.146 | 4.146 | 3.964 | 3.975 | 28,544,370 | -0.13(-3.19%) |
Mar 07, 2003 | 4.094 | 4.208 | 4.043 | 4.106 | 42,604,044 | -0.13(-3.09%) |
Mar 06, 2003 | 4.379 | 4.407 | 4.220 | 4.237 | 20,063,268 | -0.18(-3.99%) |
Mar 05, 2003 | 4.402 | 4.436 | 4.345 | 4.413 | 17,561,140 | +0.01(+0.26%) |
Mar 04, 2003 | 4.549 | 4.549 | 4.356 | 4.402 | 32,571,620 | -0.19(-4.09%) |
Mar 03, 2003 | 4.766 | 4.788 | 4.561 | 4.589 | 18,076,900 | -0.14(-3.00%) |
Feb 28, 2003 | 4.766 | 4.800 | 4.686 | 4.731 | 10,899,703 | -0.01(-0.12%) |
Feb 27, 2003 | 4.652 | 4.737 | 4.612 | 4.737 | 14,498,764 | +0.13(+2.71%) |
Feb 26, 2003 | 4.675 | 4.675 | 4.572 | 4.612 | 17,631,480 | +0.02(+0.37%) |
Feb 25, 2003 | 4.663 | 4.680 | 4.549 | 4.595 | 26,968,956 | -0.12(-2.53%) |
Feb 24, 2003 | 4.805 | 4.805 | 4.692 | 4.714 | 12,695,629 | -0.09(-1.78%) |
Feb 21, 2003 | 4.874 | 4.874 | 4.692 | 4.800 | 20,933,710 | -0.12(-2.43%) |
Feb 20, 2003 | 5.004 | 5.033 | 4.896 | 4.919 | 7,941,780 | -0.10(-1.93%) |
Feb 19, 2003 | 5.090 | 5.095 | 4.976 | 5.016 | 10,285,821 | -0.06(-1.23%) |
Feb 18, 2003 | 4.947 | 5.164 | 4.942 | 5.078 | 10,479,956 | +0.14(+2.76%) |
Feb 14, 2003 | 4.834 | 4.993 | 4.777 | 4.942 | 10,320,111 | +0.14(+2.96%) |
Feb 13, 2003 | 4.919 | 4.947 | 4.754 | 4.800 | 14,880,176 | -0.18(-3.54%) |
Feb 12, 2003 | 4.976 | 5.033 | 4.902 | 4.976 | 12,975,929 | -0.06(-1.13%) |
Feb 11, 2003 | 5.129 | 5.141 | 4.993 | 5.033 | 12,003,495 | -0.06(-1.12%) |
Feb 10, 2003 | 5.010 | 5.090 | 4.942 | 5.090 | 10,381,482 | +0.09(+1.70%) |
Feb 07, 2003 | 5.164 | 5.181 | 4.982 | 5.004 | 9,399,903 | -0.11(-2.11%) |
Feb 06, 2003 | 5.118 | 5.147 | 5.061 | 5.112 | 8,362,406 | -0.06(-1.10%) |
Feb 05, 2003 | 5.220 | 5.255 | 5.220 | 5.169 | 10,353,698 | +0.05(+0.89%) |
Feb 04, 2003 | 5.232 | 5.232 | 5.095 | 5.124 | 12,912,976 | -0.11(-2.07%) |
Feb 03, 2003 | 5.181 | 5.294 | 5.181 | 5.232 | 8,936,019 | +0.05(+0.99%) |
Jan 31, 2003 | 5.078 | 5.243 | 5.073 | 5.181 | 11,256,321 | +0.06(+1.11%) |
Jan 30, 2003 | 5.340 | 5.374 | 5.095 | 5.124 | 15,018,920 | -0.22(-4.05%) |
Jan 29, 2003 | 5.346 | 5.391 | 5.277 | 5.340 | 9,993,563 | -0.10(-1.88%) |
Jan 28, 2003 | 5.408 | 5.493 | 5.385 | 5.442 | 12,683,847 | +0.06(+1.06%) |
Jan 27, 2003 | 5.437 | 5.533 | 5.340 | 5.385 | 15,062,354 | -0.16(-2.87%) |
Jan 24, 2003 | 5.687 | 5.687 | 5.528 | 5.545 | 11,137,096 | -0.15(-2.60%) |
Jan 23, 2003 | 5.584 | 5.710 | 5.545 | 5.692 | 16,883,954 | +0.15(+2.77%) |
Jan 22, 2003 | 5.727 | 5.738 | 5.516 | 5.539 | 16,359,578 | -0.23(-3.94%) |
Jan 21, 2003 | 5.857 | 5.903 | 5.675 | 5.766 | 17,131,898 | -0.01(-0.20%) |
Jan 17, 2003 | 5.886 | 5.891 | 5.710 | 5.778 | 14,899,871 | -0.15(-2.59%) |
Jan 16, 2003 | 5.948 | 6.000 | 5.869 | 5.931 | 12,530,684 | +0.07(+1.26%) |
Jan 15, 2003 | 5.982 | 6.017 | 5.812 | 5.857 | 11,977,997 | -0.13(-2.18%) |
Jan 14, 2003 | 5.926 | 6.017 | 5.903 | 5.988 | 12,042,005 | -0.03(-0.47%) |
Jan 13, 2003 | 6.073 | 6.102 | 5.926 | 6.017 | 14,630,298 | +0.05(+0.76%) |
Jan 10, 2003 | 5.749 | 6.142 | 5.664 | 5.971 | 32,073,972 | +0.15(+2.64%) |
Jan 09, 2003 | 5.698 | 5.857 | 5.698 | 5.818 | 12,510,110 | +0.13(+2.20%) |
Jan 08, 2003 | 5.761 | 5.801 | 5.653 | 5.692 | 16,259,872 | -0.07(-1.18%) |
Jan 07, 2003 | 5.727 | 5.829 | 5.658 | 5.761 | 14,783,461 | +0.03(+0.60%) |
Jan 06, 2003 | 5.516 | 5.772 | 5.505 | 5.727 | 19,394,522 | +0.22(+4.03%) |
Jan 03, 2003 | 5.619 | 5.670 | 5.499 | 5.505 | 14,834,456 | -0.15(-2.62%) |