Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 4.325 | 4.390 | 4.325 | 4.374 | 51,484 | -0.00(-0.10%) |
Mar 28, 2003 | 4.405 | 4.416 | 4.323 | 4.378 | 52,438 | -0.04(-0.85%) |
Mar 27, 2003 | 4.384 | 4.416 | 4.380 | 4.416 | 43,380 | +0.01(+0.24%) |
Mar 26, 2003 | 4.340 | 4.426 | 4.340 | 4.405 | 116,794 | +0.07(+1.50%) |
Mar 25, 2003 | 4.216 | 4.340 | 4.216 | 4.340 | 113,934 | +0.13(+3.19%) |
Mar 24, 2003 | 4.248 | 4.250 | 4.206 | 4.206 | 18,115 | -0.04(-0.99%) |
Mar 21, 2003 | 4.248 | 4.250 | 4.221 | 4.248 | 4,767 | +0.00(+0.00%) |
Mar 20, 2003 | 4.248 | 4.248 | 4.210 | 4.248 | 8,580 | +0.00(+0.00%) |
Mar 19, 2003 | 4.273 | 4.273 | 4.248 | 4.248 | 6,673 | +0.00(+0.00%) |
Mar 18, 2003 | 4.197 | 4.279 | 4.197 | 4.248 | 10,487 | +0.03(+0.75%) |
Mar 17, 2003 | 4.233 | 4.233 | 4.151 | 4.216 | 35,276 | +0.00(+0.00%) |
Mar 14, 2003 | 4.275 | 4.290 | 4.216 | 4.216 | 18,591 | -0.04(-0.94%) |
Mar 13, 2003 | 4.279 | 4.290 | 4.256 | 4.256 | 11,917 | -0.00(-0.05%) |
Mar 12, 2003 | 4.284 | 4.284 | 4.258 | 4.258 | 3,813 | +0.00(+0.00%) |
Mar 11, 2003 | 4.279 | 4.302 | 4.258 | 4.258 | 26,219 | -0.04(-0.98%) |
Mar 10, 2003 | 4.311 | 4.340 | 4.275 | 4.300 | 33,846 | +0.01(+0.24%) |
Mar 07, 2003 | 4.300 | 4.300 | 4.290 | 4.290 | 2,383 | +0.02(+0.39%) |
Mar 06, 2003 | 4.342 | 4.359 | 4.273 | 4.273 | 13,824 | -0.09(-2.07%) |
Mar 05, 2003 | 4.321 | 4.384 | 4.321 | 4.363 | 72,936 | +0.06(+1.46%) |
Mar 04, 2003 | 4.216 | 4.302 | 4.216 | 4.300 | 32,416 | +0.10(+2.45%) |
Mar 03, 2003 | 4.200 | 4.200 | 4.195 | 4.197 | 10,964 | -0.02(-0.40%) |
Feb 28, 2003 | 4.179 | 4.214 | 4.179 | 4.214 | 12,394 | +0.06(+1.36%) |
Feb 27, 2003 | 4.143 | 4.164 | 4.143 | 4.158 | 4,767 | -0.01(-0.20%) |
Feb 26, 2003 | 4.141 | 4.166 | 4.122 | 4.166 | 12,394 | +0.04(+1.07%) |
Feb 25, 2003 | 4.128 | 4.128 | 4.093 | 4.122 | 16,208 | +0.01(+0.26%) |
Feb 24, 2003 | 4.109 | 4.143 | 4.084 | 4.112 | 9,534 | +0.02(+0.51%) |
Feb 21, 2003 | 4.132 | 4.132 | 4.091 | 4.091 | 19,545 | -0.03(-0.76%) |
Feb 20, 2003 | 4.091 | 4.132 | 4.091 | 4.122 | 24,789 | +0.04(+1.03%) |
Feb 19, 2003 | 4.034 | 4.080 | 4.034 | 4.080 | 23,358 | +0.07(+1.67%) |
Feb 18, 2003 | 3.988 | 4.042 | 3.988 | 4.013 | 11,917 | +0.00(+0.10%) |
Feb 14, 2003 | 4.028 | 4.028 | 4.007 | 4.009 | 35,753 | -0.04(-0.98%) |
Feb 13, 2003 | 4.116 | 4.116 | 4.049 | 4.049 | 118,224 | -0.09(-2.08%) |
Feb 12, 2003 | 4.195 | 4.218 | 4.132 | 4.135 | 44,810 | -0.04(-1.00%) |
Feb 11, 2003 | 4.153 | 4.189 | 4.135 | 4.177 | 15,731 | +0.04(+1.07%) |
Feb 10, 2003 | 4.137 | 4.141 | 4.118 | 4.132 | 50,054 | -0.03(-0.61%) |
Feb 07, 2003 | 4.091 | 4.179 | 4.091 | 4.158 | 10,487 | +0.07(+1.64%) |
Feb 06, 2003 | 4.120 | 4.126 | 4.091 | 4.091 | 32,416 | -0.05(-1.22%) |
Feb 05, 2003 | 4.160 | 4.172 | 4.109 | 4.141 | 61,495 | -0.00(-0.05%) |
Feb 04, 2003 | 4.193 | 4.193 | 4.130 | 4.143 | 61,972 | -0.03(-0.70%) |
Feb 03, 2003 | 4.143 | 4.174 | 4.143 | 4.172 | 47,671 | +0.04(+0.91%) |
Jan 31, 2003 | 4.135 | 4.153 | 4.132 | 4.135 | 5,720 | -0.01(-0.20%) |
Jan 30, 2003 | 4.114 | 4.164 | 4.095 | 4.143 | 35,276 | +0.01(+0.20%) |
Jan 29, 2003 | 4.248 | 4.248 | 4.114 | 4.135 | 268,865 | -0.06(-1.45%) |
Jan 28, 2003 | 4.216 | 4.246 | 4.195 | 4.195 | 140,630 | -0.04(-0.99%) |
Jan 27, 2003 | 4.237 | 4.239 | 4.237 | 4.237 | 1,906 | -0.01(-0.25%) |
Jan 24, 2003 | 4.244 | 4.252 | 4.244 | 4.248 | 11,441 | -0.01(-0.20%) |
Jan 23, 2003 | 4.223 | 4.256 | 4.216 | 4.256 | 11,441 | +0.04(+0.84%) |
Jan 22, 2003 | 4.229 | 4.246 | 4.195 | 4.221 | 20,975 | +0.00(+0.05%) |
Jan 21, 2003 | 4.197 | 4.221 | 4.179 | 4.218 | 10,487 | -0.00(-0.10%) |
Jan 17, 2003 | 4.223 | 4.223 | 4.223 | 4.223 | 953 | -0.02(-0.40%) |
Jan 16, 2003 | 4.265 | 4.265 | 4.237 | 4.239 | 21,928 | -0.03(-0.59%) |
Jan 15, 2003 | 4.237 | 4.279 | 4.237 | 4.265 | 57,205 | -0.00(-0.05%) |
Jan 14, 2003 | 4.252 | 4.267 | 4.250 | 4.267 | 12,394 | +0.00(+0.00%) |
Jan 13, 2003 | 4.237 | 4.267 | 4.221 | 4.267 | 20,498 | +0.03(+0.69%) |
Jan 10, 2003 | 4.195 | 4.239 | 4.195 | 4.237 | 39,567 | +0.04(+1.00%) |
Jan 09, 2003 | 4.028 | 4.208 | 4.028 | 4.195 | 151,117 | +0.17(+4.17%) |
Jan 08, 2003 | 4.011 | 4.038 | 4.011 | 4.028 | 6,197 | +0.02(+0.52%) |
Jan 07, 2003 | 3.967 | 4.007 | 3.965 | 4.007 | 15,254 | +0.02(+0.53%) |
Jan 06, 2003 | 4.036 | 4.036 | 3.986 | 3.986 | 96,772 | -0.04(-1.04%) |
Jan 03, 2003 | 4.036 | 4.049 | 4.028 | 4.028 | 13,347 | +0.01(+0.31%) |