Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 4.427 | 4.503 | 4.356 | 4.436 | 830,078 | -0.06(-1.28%) |
Mar 28, 2003 | 4.459 | 4.517 | 4.441 | 4.494 | 813,111 | +0.01(+0.26%) |
Mar 27, 2003 | 4.448 | 4.540 | 4.416 | 4.482 | 1,125,043 | -0.04(-0.81%) |
Mar 26, 2003 | 4.528 | 4.576 | 4.418 | 4.519 | 1,790,019 | -0.03(-0.71%) |
Mar 25, 2003 | 4.482 | 4.588 | 4.452 | 4.551 | 1,610,778 | +0.00(+0.10%) |
Mar 24, 2003 | 4.620 | 4.629 | 4.528 | 4.547 | 1,547,478 | -0.21(-4.49%) |
Mar 21, 2003 | 4.632 | 4.760 | 4.586 | 4.760 | 1,880,292 | +0.15(+3.19%) |
Mar 20, 2003 | 4.542 | 4.625 | 4.413 | 4.613 | 1,380,418 | +0.07(+1.62%) |
Mar 19, 2003 | 4.434 | 4.556 | 4.434 | 4.540 | 1,083,278 | +0.11(+2.60%) |
Mar 18, 2003 | 4.482 | 4.482 | 4.383 | 4.425 | 871,408 | -0.06(-1.28%) |
Mar 17, 2003 | 4.363 | 4.496 | 4.278 | 4.482 | 1,216,621 | +0.12(+2.74%) |
Mar 14, 2003 | 4.390 | 4.411 | 4.321 | 4.363 | 1,527,683 | +0.01(+0.16%) |
Mar 13, 2003 | 4.285 | 4.360 | 4.218 | 4.356 | 1,946,420 | +0.12(+2.77%) |
Mar 12, 2003 | 4.128 | 4.245 | 4.114 | 4.239 | 1,634,923 | +0.11(+2.67%) |
Mar 11, 2003 | 4.114 | 4.195 | 4.105 | 4.128 | 1,635,794 | +0.05(+1.18%) |
Mar 10, 2003 | 4.197 | 4.197 | 4.052 | 4.080 | 1,370,847 | -0.11(-2.74%) |
Mar 07, 2003 | 4.131 | 4.285 | 4.066 | 4.195 | 1,459,163 | +0.06(+1.39%) |
Mar 06, 2003 | 4.172 | 4.262 | 4.133 | 4.137 | 2,890,700 | -0.07(-1.64%) |
Mar 05, 2003 | 4.278 | 4.314 | 4.188 | 4.206 | 2,665,778 | -0.07(-1.61%) |
Mar 04, 2003 | 4.411 | 4.413 | 4.257 | 4.275 | 3,696,415 | -0.14(-3.07%) |
Mar 03, 2003 | 4.455 | 4.533 | 4.411 | 4.411 | 1,082,843 | -0.04(-0.93%) |
Feb 28, 2003 | 4.475 | 4.494 | 4.381 | 4.452 | 1,203,352 | -0.02(-0.51%) |
Feb 27, 2003 | 4.505 | 4.521 | 4.344 | 4.475 | 2,943,124 | -0.01(-0.26%) |
Feb 26, 2003 | 4.533 | 4.567 | 4.487 | 4.487 | 1,352,792 | -0.05(-1.01%) |
Feb 25, 2003 | 4.402 | 4.558 | 4.402 | 4.533 | 2,355,151 | +0.07(+1.65%) |
Feb 24, 2003 | 4.540 | 4.551 | 4.427 | 4.459 | 1,230,760 | -0.09(-2.02%) |
Feb 21, 2003 | 4.494 | 4.565 | 4.443 | 4.551 | 779,177 | +0.09(+2.06%) |
Feb 20, 2003 | 4.517 | 4.533 | 4.425 | 4.459 | 1,090,674 | -0.02(-0.51%) |
Feb 19, 2003 | 4.655 | 4.655 | 4.482 | 4.482 | 1,935,544 | -0.17(-3.70%) |
Feb 18, 2003 | 4.459 | 4.662 | 4.425 | 4.655 | 2,252,697 | +0.24(+5.36%) |
Feb 14, 2003 | 4.367 | 4.459 | 4.218 | 4.418 | 2,381,472 | +0.09(+2.13%) |
Feb 13, 2003 | 4.411 | 4.434 | 4.294 | 4.326 | 1,547,913 | -0.07(-1.62%) |
Feb 12, 2003 | 4.482 | 4.535 | 4.395 | 4.397 | 1,460,250 | -0.11(-2.55%) |
Feb 11, 2003 | 4.505 | 4.574 | 4.459 | 4.512 | 2,206,364 | +0.03(+0.77%) |
Feb 10, 2003 | 4.413 | 4.482 | 4.321 | 4.478 | 6,484,444 | +0.20(+4.73%) |
Feb 07, 2003 | 4.466 | 4.478 | 4.264 | 4.275 | 3,621,804 | -0.14(-3.28%) |
Feb 06, 2003 | 4.604 | 4.652 | 4.404 | 4.420 | 3,498,684 | -0.19(-4.04%) |
Feb 05, 2003 | 4.611 | 4.696 | 4.597 | 4.606 | 1,505,496 | +0.01(+0.25%) |
Feb 04, 2003 | 4.678 | 4.682 | 4.574 | 4.595 | 1,654,718 | -0.14(-3.01%) |
Feb 03, 2003 | 4.666 | 4.781 | 4.652 | 4.737 | 1,149,841 | +0.11(+2.44%) |
Jan 31, 2003 | 4.597 | 4.673 | 4.583 | 4.625 | 1,437,845 | +0.02(+0.35%) |
Jan 30, 2003 | 4.793 | 4.809 | 4.602 | 4.609 | 935,795 | -0.21(-4.34%) |
Jan 29, 2003 | 4.753 | 4.841 | 4.652 | 4.818 | 659,320 | +0.02(+0.38%) |
Jan 28, 2003 | 4.781 | 4.818 | 4.703 | 4.799 | 1,040,425 | +0.06(+1.16%) |
Jan 27, 2003 | 4.839 | 4.889 | 4.717 | 4.744 | 1,440,890 | -0.12(-2.41%) |
Jan 24, 2003 | 4.894 | 4.910 | 4.820 | 4.861 | 1,367,584 | -0.03(-0.61%) |
Jan 23, 2003 | 4.873 | 4.926 | 4.758 | 4.891 | 1,517,459 | +0.06(+1.33%) |
Jan 22, 2003 | 4.852 | 4.930 | 4.799 | 4.827 | 1,207,703 | -0.04(-0.90%) |
Jan 21, 2003 | 4.988 | 4.997 | 4.859 | 4.871 | 1,725,849 | -0.03(-0.61%) |
Jan 17, 2003 | 4.942 | 5.038 | 4.901 | 4.901 | 1,600,989 | -0.12(-2.47%) |
Jan 16, 2003 | 4.919 | 5.032 | 4.861 | 5.025 | 1,715,190 | +0.16(+3.26%) |
Jan 15, 2003 | 4.965 | 4.983 | 4.850 | 4.866 | 1,599,032 | -0.05(-0.98%) |
Jan 14, 2003 | 4.926 | 4.935 | 4.852 | 4.914 | 2,405,400 | -0.01(-0.23%) |
Jan 13, 2003 | 4.965 | 5.002 | 4.873 | 4.926 | 12,093,564 | +0.10(+2.00%) |
Jan 10, 2003 | 4.747 | 4.841 | 4.724 | 4.829 | 1,133,962 | +0.05(+1.11%) |
Jan 09, 2003 | 4.816 | 4.878 | 4.760 | 4.776 | 1,229,673 | +0.01(+0.14%) |
Jan 08, 2003 | 4.839 | 4.930 | 4.770 | 4.770 | 1,146,796 | -0.04(-0.81%) |
Jan 07, 2003 | 4.758 | 4.859 | 4.712 | 4.809 | 973,427 | +0.05(+1.06%) |
Jan 06, 2003 | 4.749 | 4.793 | 4.678 | 4.758 | 1,334,303 | -0.01(-0.29%) |
Jan 03, 2003 | 4.884 | 4.903 | 4.772 | 4.772 | 1,071,097 | -0.16(-3.22%) |