Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 4.248 | 4.259 | 4.239 | 4.259 | 14,480 | -0.01(-0.33%) |
Mar 28, 2003 | 4.273 | 4.273 | 4.273 | 4.273 | 0 | +0.00(+0.00%) |
Mar 27, 2003 | 4.273 | 4.273 | 4.273 | 4.273 | 2,555 | +0.06(+1.53%) |
Mar 26, 2003 | 4.250 | 4.262 | 4.209 | 4.209 | 17,887 | -0.04(-0.91%) |
Mar 25, 2003 | 4.230 | 4.248 | 4.230 | 4.248 | 12,776 | +0.02(+0.58%) |
Mar 24, 2003 | 4.285 | 4.285 | 4.223 | 4.223 | 150,766 | -0.11(-2.49%) |
Mar 21, 2003 | 4.273 | 4.331 | 4.213 | 4.331 | 43,441 | +0.10(+2.36%) |
Mar 20, 2003 | 4.168 | 4.231 | 4.168 | 4.231 | 53,662 | +0.01(+0.28%) |
Mar 19, 2003 | 4.219 | 4.219 | 4.219 | 4.219 | 2,555 | +0.05(+1.18%) |
Mar 18, 2003 | 4.202 | 4.202 | 4.170 | 4.170 | 17,035 | +0.00(+0.06%) |
Mar 17, 2003 | 4.061 | 4.174 | 4.061 | 4.168 | 17,887 | +0.03(+0.74%) |
Mar 14, 2003 | 4.109 | 4.137 | 4.109 | 4.137 | 160,136 | +0.05(+1.29%) |
Mar 13, 2003 | 4.086 | 4.086 | 4.049 | 4.084 | 34,071 | +0.11(+2.66%) |
Mar 12, 2003 | 3.951 | 3.979 | 3.915 | 3.979 | 12,776 | +0.01(+0.27%) |
Mar 11, 2003 | 3.939 | 3.981 | 3.939 | 3.968 | 67,291 | +0.04(+0.90%) |
Mar 10, 2003 | 3.932 | 3.933 | 3.932 | 3.933 | 2,555 | -0.03(-0.65%) |
Mar 07, 2003 | 3.959 | 3.959 | 3.959 | 3.959 | 14,480 | +0.05(+1.26%) |
Mar 06, 2003 | 3.874 | 3.909 | 3.874 | 3.909 | 28,109 | +0.04(+0.91%) |
Mar 05, 2003 | 3.874 | 3.874 | 3.874 | 3.874 | 21,294 | -0.04(-0.90%) |
Mar 04, 2003 | 3.909 | 3.909 | 3.909 | 3.909 | 1,703 | -0.06(-1.42%) |
Mar 03, 2003 | 3.933 | 3.966 | 3.933 | 3.966 | 45,144 | +0.07(+1.75%) |
Feb 28, 2003 | 3.892 | 3.909 | 3.892 | 3.898 | 26,405 | +0.02(+0.58%) |
Feb 27, 2003 | 3.880 | 3.908 | 3.875 | 3.875 | 40,034 | -0.02(-0.54%) |
Feb 26, 2003 | 3.908 | 3.908 | 3.897 | 3.897 | 1,703 | +0.01(+0.30%) |
Feb 25, 2003 | 3.877 | 3.885 | 3.852 | 3.885 | 6,814 | -0.06(-1.61%) |
Feb 24, 2003 | 3.985 | 3.985 | 3.948 | 3.948 | 10,221 | -0.00(-0.09%) |
Feb 21, 2003 | 3.885 | 3.954 | 3.885 | 3.952 | 37,478 | +0.07(+1.72%) |
Feb 20, 2003 | 3.908 | 3.946 | 3.874 | 3.885 | 49,403 | -0.02(-0.60%) |
Feb 19, 2003 | 3.973 | 3.973 | 3.897 | 3.908 | 68,994 | -0.08(-2.09%) |
Feb 18, 2003 | 3.974 | 3.992 | 3.943 | 3.992 | 47,700 | +0.12(+3.19%) |
Feb 14, 2003 | 3.867 | 3.868 | 3.867 | 3.868 | 1,703 | +0.01(+0.18%) |
Feb 13, 2003 | 3.862 | 3.862 | 3.823 | 3.861 | 9,369 | -0.02(-0.63%) |
Feb 12, 2003 | 3.909 | 3.938 | 3.886 | 3.886 | 67,291 | -0.10(-2.50%) |
Feb 11, 2003 | 3.986 | 3.986 | 3.986 | 3.986 | 0 | +0.00(+0.00%) |
Feb 10, 2003 | 3.922 | 3.986 | 3.922 | 3.986 | 28,960 | +0.01(+0.30%) |
Feb 07, 2003 | 3.986 | 3.990 | 3.939 | 3.974 | 30,664 | -0.07(-1.74%) |
Feb 06, 2003 | 4.044 | 4.044 | 4.044 | 4.044 | 1,703 | -0.07(-1.68%) |
Feb 05, 2003 | 4.114 | 4.114 | 4.114 | 4.114 | 851 | +0.04(+0.86%) |
Feb 04, 2003 | 4.086 | 4.086 | 4.078 | 4.078 | 5,962 | -0.07(-1.73%) |
Feb 03, 2003 | 4.115 | 4.150 | 4.115 | 4.150 | 11,073 | +0.11(+2.79%) |
Jan 31, 2003 | 4.037 | 4.037 | 4.037 | 4.037 | 851 | +0.02(+0.56%) |
Jan 30, 2003 | 4.028 | 4.039 | 4.015 | 4.015 | 121,805 | +0.05(+1.36%) |
Jan 29, 2003 | 4.150 | 4.150 | 3.922 | 3.961 | 219,761 | -0.01(-0.15%) |
Jan 28, 2003 | 3.946 | 3.987 | 3.934 | 3.967 | 25,553 | +0.06(+1.47%) |
Jan 27, 2003 | 3.951 | 4.010 | 3.909 | 3.909 | 36,626 | -0.12(-2.92%) |
Jan 24, 2003 | 4.109 | 4.121 | 4.027 | 4.027 | 17,035 | -0.09(-2.28%) |
Jan 23, 2003 | 4.175 | 4.175 | 4.121 | 4.121 | 21,294 | +0.02(+0.57%) |
Jan 22, 2003 | 4.217 | 4.249 | 4.097 | 4.097 | 201,022 | -0.22(-5.14%) |
Jan 21, 2003 | 4.402 | 4.402 | 4.319 | 4.319 | 17,035 | -0.15(-3.41%) |
Jan 17, 2003 | 4.555 | 4.555 | 4.462 | 4.472 | 34,923 | -0.15(-3.32%) |
Jan 16, 2003 | 4.649 | 4.655 | 4.615 | 4.626 | 9,369 | +0.03(+0.61%) |
Jan 15, 2003 | 4.615 | 4.615 | 4.597 | 4.597 | 5,962 | -0.07(-1.58%) |
Jan 14, 2003 | 4.637 | 4.671 | 4.621 | 4.671 | 17,887 | +0.03(+0.66%) |
Jan 13, 2003 | 4.636 | 4.649 | 4.621 | 4.641 | 39,182 | +0.02(+0.43%) |
Jan 10, 2003 | 4.609 | 4.660 | 4.609 | 4.621 | 19,591 | +0.03(+0.56%) |
Jan 09, 2003 | 4.566 | 4.608 | 4.566 | 4.595 | 60,476 | +0.07(+1.61%) |
Jan 08, 2003 | 4.554 | 4.555 | 4.522 | 4.522 | 22,998 | -0.04(-0.90%) |
Jan 07, 2003 | 4.595 | 4.595 | 4.563 | 4.563 | 8,517 | -0.02(-0.46%) |
Jan 06, 2003 | 4.500 | 4.584 | 4.500 | 4.584 | 6,814 | +0.14(+3.20%) |
Jan 03, 2003 | 4.442 | 4.442 | 4.442 | 4.442 | 851 | +0.06(+1.34%) |