Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 4.535 | 4.702 | 4.457 | 4.600 | 1,001,599 | +0.01(+0.13%) |
Mar 28, 2003 | 4.592 | 4.606 | 4.535 | 4.594 | 302,985 | +0.00(+0.03%) |
Mar 27, 2003 | 4.515 | 4.652 | 4.423 | 4.592 | 363,732 | +0.04(+0.95%) |
Mar 26, 2003 | 4.542 | 4.580 | 4.491 | 4.549 | 227,325 | +0.01(+0.27%) |
Mar 25, 2003 | 4.352 | 4.606 | 4.337 | 4.536 | 612,756 | +0.13(+2.88%) |
Mar 24, 2003 | 4.453 | 4.490 | 4.340 | 4.409 | 269,090 | -0.15(-3.23%) |
Mar 21, 2003 | 4.477 | 4.652 | 4.468 | 4.556 | 599,557 | +0.12(+2.65%) |
Mar 20, 2003 | 4.321 | 4.439 | 4.273 | 4.439 | 295,923 | +0.11(+2.58%) |
Mar 19, 2003 | 4.389 | 4.389 | 4.319 | 4.327 | 470,252 | -0.04(-0.99%) |
Mar 18, 2003 | 4.335 | 4.385 | 4.302 | 4.371 | 43,893,020 | +0.04(+0.82%) |
Mar 17, 2003 | 4.188 | 4.335 | 4.177 | 4.335 | 345,442 | +0.15(+3.51%) |
Mar 14, 2003 | 4.124 | 4.217 | 4.095 | 4.188 | 357,052 | +0.02(+0.56%) |
Mar 13, 2003 | 4.025 | 4.179 | 3.994 | 4.165 | 379,793 | +0.17(+4.14%) |
Mar 12, 2003 | 3.948 | 4.019 | 3.948 | 3.999 | 279,313 | +0.02(+0.47%) |
Mar 11, 2003 | 3.973 | 3.987 | 3.937 | 3.980 | 555,480 | +0.03(+0.82%) |
Mar 10, 2003 | 4.103 | 4.103 | 3.926 | 3.948 | 463,331 | -0.13(-3.19%) |
Mar 07, 2003 | 4.038 | 4.093 | 4.028 | 4.078 | 309,461 | +0.01(+0.19%) |
Mar 06, 2003 | 4.104 | 4.117 | 4.030 | 4.070 | 620,358 | -0.06(-1.50%) |
Mar 05, 2003 | 4.141 | 4.172 | 4.069 | 4.132 | 456,441 | -0.03(-0.82%) |
Mar 04, 2003 | 4.157 | 4.211 | 4.140 | 4.166 | 444,097 | -0.01(-0.33%) |
Mar 03, 2003 | 4.258 | 4.304 | 4.174 | 4.180 | 257,501 | -0.06(-1.46%) |
Feb 28, 2003 | 4.227 | 4.304 | 4.177 | 4.242 | 398,166 | +0.03(+0.70%) |
Feb 27, 2003 | 4.110 | 4.223 | 4.109 | 4.213 | 434,624 | +0.05(+1.30%) |
Feb 26, 2003 | 4.233 | 4.233 | 4.128 | 4.159 | 875,276 | -0.09(-2.11%) |
Feb 25, 2003 | 4.087 | 4.250 | 4.041 | 4.248 | 368,310 | +0.14(+3.35%) |
Feb 24, 2003 | 4.087 | 4.117 | 4.064 | 4.110 | 473,665 | +0.02(+0.42%) |
Feb 21, 2003 | 4.061 | 4.093 | 4.025 | 4.093 | 403,333 | +0.02(+0.57%) |
Feb 20, 2003 | 4.101 | 4.101 | 4.028 | 4.070 | 426,586 | +0.00(+0.08%) |
Feb 19, 2003 | 4.117 | 4.118 | 4.004 | 4.067 | 433,475 | -0.05(-1.13%) |
Feb 18, 2003 | 4.174 | 4.189 | 4.045 | 4.114 | 589,354 | -0.07(-1.56%) |
Feb 14, 2003 | 4.025 | 4.188 | 4.024 | 4.179 | 422,854 | +0.15(+3.65%) |
Feb 13, 2003 | 4.180 | 4.196 | 3.886 | 4.032 | 2,843,716 | -0.15(-3.56%) |
Feb 12, 2003 | 4.203 | 4.211 | 4.172 | 4.180 | 270,707 | -0.03(-0.66%) |
Feb 11, 2003 | 4.172 | 4.244 | 4.172 | 4.208 | 500,363 | +0.04(+0.85%) |
Feb 10, 2003 | 4.165 | 4.188 | 4.149 | 4.172 | 421,993 | -0.02(-0.41%) |
Feb 07, 2003 | 4.149 | 4.250 | 4.149 | 4.189 | 451,274 | -0.01(-0.15%) |
Feb 06, 2003 | 4.264 | 4.327 | 4.126 | 4.196 | 323,815 | -0.09(-1.99%) |
Feb 05, 2003 | 4.316 | 4.343 | 4.262 | 4.281 | 375,200 | -0.00(-0.07%) |
Feb 04, 2003 | 4.389 | 4.389 | 4.265 | 4.284 | 517,874 | -0.09(-2.08%) |
Feb 03, 2003 | 4.287 | 4.395 | 4.287 | 4.375 | 306,303 | +0.08(+1.91%) |
Jan 31, 2003 | 4.245 | 4.347 | 4.245 | 4.293 | 380,654 | +0.03(+0.65%) |
Jan 30, 2003 | 4.321 | 4.384 | 4.219 | 4.265 | 551,791 | -0.03(-0.72%) |
Jan 29, 2003 | 4.290 | 4.374 | 4.258 | 4.296 | 618,349 | -0.02(-0.36%) |
Jan 28, 2003 | 4.273 | 4.319 | 4.273 | 4.312 | 497,205 | +0.03(+0.72%) |
Jan 27, 2003 | 4.296 | 4.326 | 4.258 | 4.281 | 622,655 | -0.04(-0.97%) |
Jan 24, 2003 | 4.337 | 4.344 | 4.287 | 4.323 | 295,395 | -0.02(-0.36%) |
Jan 23, 2003 | 4.366 | 4.385 | 4.327 | 4.338 | 464,192 | -0.02(-0.36%) |
Jan 22, 2003 | 4.409 | 4.437 | 4.332 | 4.354 | 473,665 | -0.06(-1.30%) |
Jan 21, 2003 | 4.490 | 4.550 | 4.405 | 4.411 | 404,768 | -0.09(-2.04%) |
Jan 17, 2003 | 4.544 | 4.567 | 4.498 | 4.502 | 359,985 | -0.02(-0.40%) |
Jan 16, 2003 | 4.529 | 4.558 | 4.482 | 4.521 | 675,476 | +0.01(+0.17%) |
Jan 15, 2003 | 4.567 | 4.607 | 4.490 | 4.513 | 548,591 | -0.06(-1.25%) |
Jan 14, 2003 | 4.683 | 4.691 | 4.513 | 4.570 | 311,758 | -0.08(-1.63%) |
Jan 13, 2003 | 4.745 | 4.751 | 4.621 | 4.646 | 237,406 | -0.07(-1.54%) |
Jan 10, 2003 | 4.583 | 4.722 | 4.583 | 4.719 | 282,764 | +0.07(+1.53%) |
Jan 09, 2003 | 4.552 | 4.691 | 4.552 | 4.648 | 488,019 | +0.10(+2.28%) |
Jan 08, 2003 | 4.606 | 4.606 | 4.474 | 4.544 | 331,566 | -0.08(-1.68%) |
Jan 07, 2003 | 4.629 | 4.645 | 4.476 | 4.621 | 403,620 | +0.02(+0.40%) |
Jan 06, 2003 | 4.567 | 4.634 | 4.524 | 4.603 | 350,512 | +0.07(+1.47%) |
Jan 03, 2003 | 4.645 | 4.676 | 4.530 | 4.536 | 234,536 | -0.14(-2.98%) |