Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 4.380 | 4.380 | 4.300 | 4.360 | 55,400 | -0.04(-0.91%) |
Mar 28, 2003 | 4.330 | 4.400 | 4.330 | 4.400 | 38,300 | +0.06(+1.38%) |
Mar 27, 2003 | 4.390 | 4.390 | 4.340 | 4.340 | 36,400 | -0.05(-1.14%) |
Mar 26, 2003 | 4.410 | 4.420 | 4.320 | 4.390 | 114,900 | -0.10(-2.23%) |
Mar 25, 2003 | 4.390 | 4.490 | 4.390 | 4.490 | 58,000 | +0.00(+0.00%) |
Mar 24, 2003 | 4.410 | 4.500 | 4.350 | 4.490 | 104,700 | +0.04(+0.90%) |
Mar 21, 2003 | 4.590 | 4.590 | 4.400 | 4.450 | 56,000 | -0.04(-0.89%) |
Mar 20, 2003 | 4.390 | 4.490 | 4.350 | 4.490 | 176,300 | +0.14(+3.22%) |
Mar 19, 2003 | 4.350 | 4.400 | 4.290 | 4.350 | 194,600 | +0.00(+0.00%) |
Mar 18, 2003 | 4.310 | 4.430 | 4.270 | 4.350 | 75,000 | +0.00(+0.00%) |
Mar 17, 2003 | 4.400 | 4.430 | 4.350 | 4.350 | 58,500 | -0.09(-2.03%) |
Mar 14, 2003 | 4.320 | 4.440 | 4.270 | 4.440 | 47,600 | +0.18(+4.23%) |
Mar 13, 2003 | 4.350 | 4.350 | 4.250 | 4.260 | 114,200 | -0.07(-1.62%) |
Mar 12, 2003 | 4.260 | 4.400 | 4.250 | 4.330 | 54,200 | +0.05(+1.17%) |
Mar 11, 2003 | 4.310 | 4.390 | 4.270 | 4.280 | 428,400 | -0.07(-1.61%) |
Mar 10, 2003 | 4.620 | 4.620 | 4.260 | 4.350 | 177,700 | -0.25(-5.43%) |
Mar 07, 2003 | 4.680 | 4.710 | 4.600 | 4.600 | 56,900 | -0.13(-2.75%) |
Mar 06, 2003 | 4.660 | 4.730 | 4.610 | 4.730 | 155,800 | -0.04(-0.84%) |
Mar 05, 2003 | 4.760 | 4.770 | 4.600 | 4.770 | 253,600 | +0.02(+0.42%) |
Mar 04, 2003 | 4.800 | 4.830 | 4.750 | 4.750 | 137,600 | -0.11(-2.26%) |
Mar 03, 2003 | 4.890 | 4.900 | 4.860 | 4.860 | 46,400 | +0.00(+0.00%) |
Feb 28, 2003 | 4.800 | 4.880 | 4.760 | 4.860 | 125,700 | +0.07(+1.46%) |
Feb 27, 2003 | 4.620 | 4.800 | 4.620 | 4.790 | 283,600 | +0.14(+3.01%) |
Feb 26, 2003 | 4.600 | 4.690 | 4.560 | 4.650 | 71,000 | +0.03(+0.65%) |
Feb 25, 2003 | 4.660 | 4.670 | 4.550 | 4.620 | 72,600 | -0.03(-0.65%) |
Feb 24, 2003 | 4.650 | 4.690 | 4.630 | 4.650 | 52,100 | -0.05(-1.06%) |
Feb 21, 2003 | 4.730 | 4.750 | 4.670 | 4.700 | 124,500 | -0.05(-1.05%) |
Feb 20, 2003 | 4.600 | 4.750 | 4.560 | 4.750 | 271,100 | +0.16(+3.49%) |
Feb 19, 2003 | 4.690 | 4.690 | 4.570 | 4.590 | 492,500 | -0.02(-0.43%) |
Feb 18, 2003 | 4.640 | 4.700 | 4.610 | 4.610 | 36,700 | -0.04(-0.86%) |
Feb 17, 2003 | 4.600 | 4.650 | 4.600 | 4.650 | 37,800 | -0.09(-1.90%) |
Feb 14, 2003 | 4.620 | 4.740 | 4.570 | 4.740 | 88,400 | +0.10(+2.16%) |
Feb 13, 2003 | 4.650 | 4.680 | 4.600 | 4.640 | 474,100 | -0.01(-0.22%) |
Feb 12, 2003 | 4.700 | 4.760 | 4.650 | 4.650 | 342,200 | -0.10(-2.11%) |
Feb 11, 2003 | 4.660 | 4.790 | 4.630 | 4.750 | 82,600 | +0.04(+0.85%) |
Feb 10, 2003 | 4.810 | 4.850 | 4.700 | 4.710 | 159,600 | -0.20(-4.07%) |
Feb 07, 2003 | 4.750 | 4.940 | 4.750 | 4.910 | 401,600 | +0.09(+1.87%) |
Feb 06, 2003 | 4.650 | 4.820 | 4.600 | 4.820 | 133,500 | +0.16(+3.43%) |
Feb 05, 2003 | 4.650 | 4.750 | 4.600 | 4.660 | 49,800 | +0.00(+0.00%) |
Feb 04, 2003 | 4.580 | 4.660 | 4.570 | 4.660 | 54,800 | +0.04(+0.87%) |
Feb 03, 2003 | 4.560 | 4.620 | 4.560 | 4.620 | 62,500 | +0.07(+1.54%) |
Jan 31, 2003 | 4.570 | 4.590 | 4.550 | 4.550 | 116,200 | -0.07(-1.52%) |
Jan 30, 2003 | 4.740 | 4.740 | 4.610 | 4.620 | 50,000 | -0.08(-1.70%) |
Jan 29, 2003 | 4.800 | 4.800 | 4.660 | 4.700 | 55,600 | -0.14(-2.89%) |
Jan 28, 2003 | 4.510 | 4.850 | 4.510 | 4.840 | 122,300 | +0.23(+4.99%) |
Jan 27, 2003 | 4.550 | 4.630 | 4.500 | 4.610 | 73,900 | +0.01(+0.22%) |
Jan 24, 2003 | 4.550 | 4.680 | 4.550 | 4.600 | 54,100 | +0.06(+1.32%) |
Jan 23, 2003 | 4.630 | 4.710 | 4.480 | 4.540 | 1,105,300 | -0.11(-2.37%) |
Jan 22, 2003 | 4.810 | 4.850 | 4.650 | 4.650 | 171,400 | -0.19(-3.93%) |
Jan 21, 2003 | 4.810 | 4.850 | 4.750 | 4.840 | 442,700 | +0.03(+0.62%) |
Jan 20, 2003 | 4.760 | 4.890 | 4.760 | 4.810 | 77,100 | +0.03(+0.63%) |
Jan 17, 2003 | 4.780 | 4.780 | 4.680 | 4.780 | 45,800 | +0.03(+0.63%) |
Jan 16, 2003 | 4.900 | 4.920 | 4.680 | 4.750 | 123,300 | -0.20(-4.04%) |
Jan 15, 2003 | 5.050 | 5.060 | 4.910 | 4.950 | 462,000 | -0.15(-2.94%) |
Jan 14, 2003 | 4.800 | 5.250 | 4.800 | 5.100 | 912,700 | +0.30(+6.25%) |
Jan 13, 2003 | 4.500 | 4.870 | 4.500 | 4.800 | 429,200 | +0.30(+6.67%) |
Jan 10, 2003 | 4.500 | 4.500 | 4.210 | 4.500 | 382,800 | +0.00(+0.00%) |
Jan 09, 2003 | 4.520 | 4.540 | 4.460 | 4.500 | 149,900 | +0.09(+2.04%) |
Jan 08, 2003 | 4.500 | 4.500 | 4.330 | 4.410 | 78,700 | -0.04(-0.90%) |
Jan 07, 2003 | 4.510 | 4.510 | 4.380 | 4.450 | 115,400 | -0.06(-1.33%) |
Jan 06, 2003 | 4.600 | 4.650 | 4.500 | 4.510 | 411,900 | +0.03(+0.67%) |
Jan 03, 2003 | 4.290 | 4.500 | 4.260 | 4.480 | 100,900 | +0.19(+4.43%) |