Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2003 | 4.240 | 4.390 | 4.150 | 4.180 | 66,161 | -0.22(-5.00%) |
Mar 27, 2003 | 4.300 | 4.490 | 4.200 | 4.400 | 35,278 | +0.06(+1.38%) |
Mar 26, 2003 | 4.400 | 4.701 | 4.320 | 4.340 | 26,388 | -0.24(-5.24%) |
Mar 25, 2003 | 4.110 | 4.600 | 4.110 | 4.580 | 62,877 | +0.42(+10.10%) |
Mar 24, 2003 | 4.300 | 4.600 | 4.150 | 4.160 | 74,746 | -0.34(-7.56%) |
Mar 21, 2003 | 4.140 | 4.550 | 4.140 | 4.500 | 132,304 | +0.34(+8.17%) |
Mar 20, 2003 | 4.200 | 4.230 | 4.120 | 4.160 | 45,052 | -0.21(-4.81%) |
Mar 19, 2003 | 4.200 | 4.440 | 4.100 | 4.370 | 50,204 | +0.07(+1.63%) |
Mar 18, 2003 | 4.110 | 4.300 | 4.110 | 4.300 | 100,800 | +0.15(+3.61%) |
Mar 17, 2003 | 4.110 | 4.190 | 4.050 | 4.150 | 84,800 | +0.00(+0.00%) |
Mar 14, 2003 | 4.120 | 4.290 | 4.120 | 4.150 | 36,800 | -0.10(-2.35%) |
Mar 13, 2003 | 4.190 | 4.250 | 4.140 | 4.250 | 36,500 | +0.09(+2.16%) |
Mar 12, 2003 | 4.100 | 4.280 | 4.100 | 4.160 | 40,800 | -0.02(-0.48%) |
Mar 11, 2003 | 4.020 | 4.180 | 4.020 | 4.180 | 40,400 | +0.03(+0.72%) |
Mar 10, 2003 | 4.150 | 4.160 | 4.100 | 4.150 | 33,400 | +0.00(+0.00%) |
Mar 07, 2003 | 4.110 | 4.200 | 4.040 | 4.150 | 67,300 | -0.02(-0.48%) |
Mar 06, 2003 | 4.160 | 4.170 | 4.100 | 4.170 | 39,900 | +0.03(+0.72%) |
Mar 05, 2003 | 4.240 | 4.360 | 4.100 | 4.140 | 343,600 | -0.16(-3.72%) |
Mar 04, 2003 | 4.250 | 4.300 | 4.160 | 4.300 | 14,300 | +0.13(+3.12%) |
Mar 03, 2003 | 3.970 | 4.230 | 3.970 | 4.170 | 17,000 | +0.09(+2.23%) |
Feb 28, 2003 | 4.300 | 4.350 | 4.050 | 4.079 | 33,200 | -0.17(-4.02%) |
Feb 27, 2003 | 4.080 | 4.330 | 4.080 | 4.250 | 19,300 | +0.12(+2.91%) |
Feb 26, 2003 | 4.310 | 4.400 | 4.100 | 4.130 | 13,700 | -0.25(-5.71%) |
Feb 25, 2003 | 4.100 | 4.390 | 4.040 | 4.380 | 39,600 | +0.28(+6.83%) |
Feb 24, 2003 | 4.210 | 4.350 | 4.090 | 4.100 | 11,200 | -0.21(-4.87%) |
Feb 21, 2003 | 4.250 | 4.350 | 4.180 | 4.310 | 24,300 | +0.12(+2.86%) |
Feb 20, 2003 | 4.100 | 4.250 | 4.100 | 4.190 | 18,800 | +0.09(+2.17%) |
Feb 19, 2003 | 4.300 | 4.380 | 4.100 | 4.101 | 38,300 | -0.20(-4.63%) |
Feb 18, 2003 | 4.100 | 4.400 | 4.050 | 4.300 | 63,800 | +0.20(+4.88%) |
Feb 14, 2003 | 4.050 | 4.190 | 4.050 | 4.100 | 37,200 | -0.02(-0.49%) |
Feb 13, 2003 | 3.920 | 4.200 | 3.920 | 4.120 | 58,400 | +0.11(+2.74%) |
Feb 12, 2003 | 4.030 | 4.030 | 3.930 | 4.010 | 26,300 | -0.05(-1.23%) |
Feb 11, 2003 | 4.410 | 4.550 | 4.040 | 4.060 | 56,200 | -0.31(-7.09%) |
Feb 10, 2003 | 4.110 | 4.410 | 4.050 | 4.370 | 80,500 | +0.32(+7.90%) |
Feb 07, 2003 | 4.080 | 4.560 | 4.020 | 4.050 | 91,900 | +0.03(+0.75%) |
Feb 06, 2003 | 4.070 | 4.130 | 4.000 | 4.020 | 16,000 | +0.00(+0.00%) |
Feb 05, 2003 | 4.190 | 4.450 | 3.980 | 4.020 | 54,200 | -0.14(-3.37%) |
Feb 04, 2003 | 4.200 | 4.500 | 4.110 | 4.160 | 152,500 | -0.09(-2.12%) |
Feb 03, 2003 | 4.530 | 4.690 | 4.220 | 4.250 | 888,100 | -0.21(-4.71%) |
Jan 31, 2003 | 4.320 | 4.490 | 4.240 | 4.460 | 64,100 | +0.13(+3.00%) |
Jan 30, 2003 | 4.780 | 4.740 | 4.240 | 4.330 | 28,100 | -0.45(-9.41%) |
Jan 29, 2003 | 4.310 | 4.800 | 4.230 | 4.780 | 48,000 | +0.40(+9.13%) |
Jan 28, 2003 | 4.300 | 4.520 | 4.200 | 4.380 | 125,900 | +0.17(+4.04%) |
Jan 27, 2003 | 4.450 | 4.470 | 3.960 | 4.210 | 215,700 | -0.23(-5.18%) |
Jan 24, 2003 | 4.950 | 5.130 | 4.370 | 4.440 | 54,900 | -0.53(-10.66%) |
Jan 23, 2003 | 4.950 | 5.030 | 4.900 | 4.970 | 34,400 | +0.03(+0.61%) |
Jan 22, 2003 | 5.200 | 5.200 | 4.900 | 4.940 | 47,600 | -0.23(-4.45%) |
Jan 21, 2003 | 5.000 | 5.170 | 4.900 | 5.170 | 47,300 | +0.19(+3.82%) |
Jan 17, 2003 | 5.000 | 5.000 | 4.880 | 4.980 | 221,000 | -0.02(-0.40%) |
Jan 16, 2003 | 4.620 | 5.090 | 4.620 | 5.000 | 483,400 | +0.25(+5.26%) |
Jan 15, 2003 | 5.070 | 5.070 | 4.700 | 4.750 | 45,200 | -0.23(-4.62%) |
Jan 14, 2003 | 5.150 | 5.150 | 4.960 | 4.980 | 136,300 | -0.03(-0.60%) |
Jan 13, 2003 | 5.320 | 5.370 | 5.000 | 5.010 | 53,400 | +0.00(+0.00%) |
Jan 10, 2003 | 4.890 | 5.300 | 4.830 | 5.010 | 64,000 | +0.02(+0.42%) |
Jan 09, 2003 | 4.670 | 4.990 | 4.620 | 4.989 | 49,800 | +0.32(+6.83%) |
Jan 08, 2003 | 4.800 | 5.000 | 4.660 | 4.670 | 54,300 | -0.10(-2.10%) |
Jan 07, 2003 | 5.000 | 5.050 | 4.770 | 4.770 | 37,300 | -0.23(-4.60%) |
Jan 06, 2003 | 4.850 | 5.100 | 4.850 | 5.000 | 57,100 | +0.13(+2.67%) |
Jan 03, 2003 | 5.200 | 5.580 | 4.870 | 4.870 | 141,400 | -0.57(-10.48%) |