Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 4.125 | 4.162 | 4.102 | 4.152 | 509,495 | -0.02(-0.36%) |
Mar 28, 2003 | 4.135 | 4.167 | 4.127 | 4.167 | 428,860 | +0.04(+0.97%) |
Mar 27, 2003 | 4.085 | 4.144 | 4.085 | 4.127 | 472,463 | +0.03(+0.61%) |
Mar 26, 2003 | 4.119 | 4.144 | 4.068 | 4.102 | 582,366 | -0.02(-0.41%) |
Mar 25, 2003 | 4.117 | 4.135 | 4.102 | 4.119 | 427,068 | +0.00(+0.00%) |
Mar 24, 2003 | 4.137 | 4.137 | 4.085 | 4.119 | 461,114 | -0.02(-0.41%) |
Mar 21, 2003 | 4.160 | 4.160 | 4.117 | 4.135 | 311,789 | -0.02(-0.40%) |
Mar 20, 2003 | 4.150 | 4.160 | 4.103 | 4.152 | 358,976 | +0.00(+0.04%) |
Mar 19, 2003 | 4.159 | 4.160 | 4.110 | 4.150 | 408,552 | +0.01(+0.12%) |
Mar 18, 2003 | 4.172 | 4.174 | 4.082 | 4.145 | 556,084 | -0.03(-0.68%) |
Mar 17, 2003 | 4.144 | 4.174 | 4.120 | 4.174 | 429,457 | +0.04(+0.85%) |
Mar 14, 2003 | 4.127 | 4.155 | 4.110 | 4.139 | 231,154 | +0.02(+0.41%) |
Mar 13, 2003 | 4.127 | 4.135 | 4.063 | 4.122 | 612,230 | +0.06(+1.57%) |
Mar 12, 2003 | 4.134 | 4.134 | 4.053 | 4.058 | 589,533 | -0.08(-1.82%) |
Mar 11, 2003 | 4.179 | 4.179 | 4.127 | 4.134 | 734,677 | -0.04(-0.84%) |
Mar 10, 2003 | 4.174 | 4.202 | 4.157 | 4.169 | 536,374 | -0.00(-0.04%) |
Mar 07, 2003 | 4.165 | 4.194 | 4.159 | 4.170 | 618,203 | +0.01(+0.32%) |
Mar 06, 2003 | 4.127 | 4.175 | 4.127 | 4.157 | 3,427,298 | +0.01(+0.12%) |
Mar 05, 2003 | 4.194 | 4.194 | 4.152 | 4.152 | 1,386,927 | -0.10(-2.40%) |
Mar 04, 2003 | 4.311 | 4.311 | 4.246 | 4.254 | 369,130 | -0.03(-0.70%) |
Mar 03, 2003 | 4.231 | 4.298 | 4.227 | 4.284 | 559,668 | +0.06(+1.51%) |
Feb 28, 2003 | 4.227 | 4.236 | 4.211 | 4.221 | 437,819 | -0.02(-0.36%) |
Feb 27, 2003 | 4.211 | 4.244 | 4.211 | 4.236 | 457,530 | +0.03(+0.68%) |
Feb 26, 2003 | 4.249 | 4.252 | 4.194 | 4.207 | 536,971 | -0.05(-1.22%) |
Feb 25, 2003 | 4.286 | 4.296 | 4.227 | 4.259 | 533,984 | -0.01(-0.20%) |
Feb 24, 2003 | 4.311 | 4.311 | 4.219 | 4.268 | 688,087 | +0.02(+0.35%) |
Feb 21, 2003 | 4.256 | 4.291 | 4.236 | 4.252 | 373,908 | -0.01(-0.31%) |
Feb 20, 2003 | 4.328 | 4.328 | 4.236 | 4.266 | 577,587 | -0.04(-0.86%) |
Feb 19, 2003 | 4.244 | 4.328 | 4.211 | 4.303 | 483,214 | +0.07(+1.62%) |
Feb 18, 2003 | 4.127 | 4.261 | 4.127 | 4.234 | 621,190 | +0.09(+2.22%) |
Feb 14, 2003 | 4.134 | 4.186 | 4.119 | 4.142 | 326,124 | -0.01(-0.20%) |
Feb 13, 2003 | 4.194 | 4.199 | 4.124 | 4.150 | 363,754 | -0.01(-0.20%) |
Feb 12, 2003 | 4.177 | 4.194 | 4.135 | 4.159 | 394,814 | -0.01(-0.16%) |
Feb 11, 2003 | 4.132 | 4.192 | 4.110 | 4.165 | 717,952 | +0.06(+1.34%) |
Feb 10, 2003 | 4.186 | 4.194 | 4.102 | 4.110 | 677,336 | -0.04(-0.93%) |
Feb 07, 2003 | 4.145 | 4.174 | 4.112 | 4.149 | 373,311 | +0.01(+0.32%) |
Feb 06, 2003 | 4.144 | 4.155 | 4.052 | 4.135 | 655,833 | -0.01(-0.20%) |
Feb 05, 2003 | 4.219 | 4.219 | 4.120 | 4.144 | 746,623 | -0.06(-1.51%) |
Feb 04, 2003 | 4.324 | 4.324 | 4.197 | 4.207 | 757,971 | -0.12(-2.67%) |
Feb 03, 2003 | 4.335 | 4.336 | 4.303 | 4.323 | 474,852 | -0.00(-0.04%) |
Jan 31, 2003 | 4.355 | 4.380 | 4.252 | 4.324 | 632,539 | -0.10(-2.31%) |
Jan 30, 2003 | 4.443 | 4.504 | 4.427 | 4.427 | 713,174 | +0.00(+0.00%) |
Jan 29, 2003 | 4.361 | 4.427 | 4.353 | 4.427 | 761,555 | +0.09(+2.09%) |
Jan 28, 2003 | 4.361 | 4.368 | 4.319 | 4.336 | 832,036 | -0.01(-0.19%) |
Jan 27, 2003 | 4.336 | 4.370 | 4.289 | 4.345 | 1,272,843 | +0.09(+2.13%) |
Jan 24, 2003 | 4.269 | 4.269 | 4.236 | 4.254 | 284,314 | -0.00(-0.04%) |
Jan 23, 2003 | 4.222 | 4.259 | 4.199 | 4.256 | 364,352 | +0.04(+1.03%) |
Jan 22, 2003 | 4.237 | 4.266 | 4.202 | 4.212 | 366,741 | -0.03(-0.59%) |
Jan 21, 2003 | 4.254 | 4.268 | 4.201 | 4.237 | 467,087 | -0.01(-0.32%) |
Jan 17, 2003 | 4.231 | 4.252 | 4.226 | 4.251 | 387,049 | +0.02(+0.51%) |
Jan 16, 2003 | 4.186 | 4.237 | 4.186 | 4.229 | 385,854 | +0.03(+0.68%) |
Jan 15, 2003 | 4.227 | 4.227 | 4.187 | 4.201 | 305,816 | -0.01(-0.28%) |
Jan 14, 2003 | 4.201 | 4.226 | 4.194 | 4.212 | 502,925 | +0.03(+0.60%) |
Jan 13, 2003 | 4.219 | 4.219 | 4.175 | 4.187 | 375,103 | -0.02(-0.36%) |
Jan 10, 2003 | 4.174 | 4.211 | 4.147 | 4.202 | 514,871 | +0.05(+1.21%) |
Jan 09, 2003 | 4.165 | 4.174 | 4.135 | 4.152 | 612,828 | -0.01(-0.24%) |
Jan 08, 2003 | 4.155 | 4.177 | 4.110 | 4.162 | 532,192 | +0.02(+0.40%) |
Jan 07, 2003 | 4.211 | 4.211 | 4.110 | 4.145 | 666,585 | -0.06(-1.35%) |
Jan 06, 2003 | 4.135 | 4.211 | 4.124 | 4.202 | 995,099 | +0.08(+2.03%) |
Jan 03, 2003 | 4.140 | 4.144 | 4.119 | 4.119 | 640,303 | -0.01(-0.20%) |