Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 4.331 | 4.446 | 4.328 | 4.366 | 139,663 | +0.05(+1.24%) |
Mar 28, 2003 | 4.298 | 4.313 | 4.298 | 4.313 | 57,687 | +0.01(+0.28%) |
Mar 27, 2003 | 4.298 | 4.307 | 4.298 | 4.301 | 34,747 | -0.01(-0.27%) |
Mar 26, 2003 | 4.313 | 4.325 | 4.277 | 4.313 | 38,120 | -0.01(-0.34%) |
Mar 25, 2003 | 4.283 | 4.331 | 4.257 | 4.328 | 55,662 | +0.03(+0.62%) |
Mar 24, 2003 | 4.298 | 4.334 | 4.298 | 4.301 | 38,120 | +0.00(+0.07%) |
Mar 21, 2003 | 4.295 | 4.310 | 4.295 | 4.298 | 36,096 | +0.01(+0.21%) |
Mar 20, 2003 | 4.298 | 4.313 | 4.269 | 4.289 | 42,168 | +0.02(+0.49%) |
Mar 19, 2003 | 4.254 | 4.307 | 4.239 | 4.269 | 29,686 | +0.00(+0.00%) |
Mar 18, 2003 | 4.209 | 4.269 | 4.209 | 4.269 | 59,711 | +0.04(+0.98%) |
Mar 17, 2003 | 4.230 | 4.298 | 4.180 | 4.227 | 77,253 | -0.00(-0.07%) |
Mar 14, 2003 | 4.269 | 4.280 | 4.224 | 4.230 | 34,747 | -0.04(-0.90%) |
Mar 13, 2003 | 4.224 | 4.280 | 4.224 | 4.269 | 28,674 | +0.04(+1.05%) |
Mar 12, 2003 | 4.224 | 4.269 | 4.194 | 4.224 | 115,711 | +0.00(+0.00%) |
Mar 11, 2003 | 4.224 | 4.224 | 4.174 | 4.224 | 39,132 | -0.03(-0.70%) |
Mar 10, 2003 | 4.224 | 4.260 | 4.209 | 4.254 | 28,000 | +0.03(+0.77%) |
Mar 07, 2003 | 4.209 | 4.254 | 4.180 | 4.221 | 58,024 | +0.03(+0.71%) |
Mar 06, 2003 | 4.209 | 4.209 | 4.191 | 4.191 | 21,590 | -0.02(-0.42%) |
Mar 05, 2003 | 4.206 | 4.209 | 4.203 | 4.209 | 20,241 | +0.01(+0.14%) |
Mar 04, 2003 | 4.239 | 4.242 | 4.180 | 4.203 | 41,494 | -0.01(-0.14%) |
Mar 03, 2003 | 4.191 | 4.283 | 4.180 | 4.209 | 91,759 | -0.01(-0.28%) |
Feb 28, 2003 | 4.150 | 4.224 | 4.150 | 4.221 | 33,397 | +0.05(+1.21%) |
Feb 27, 2003 | 4.197 | 4.197 | 4.156 | 4.171 | 42,843 | -0.03(-0.64%) |
Feb 26, 2003 | 4.126 | 4.203 | 4.126 | 4.197 | 55,662 | +0.07(+1.80%) |
Feb 25, 2003 | 4.028 | 4.126 | 4.002 | 4.123 | 72,530 | +0.10(+2.58%) |
Feb 24, 2003 | 4.037 | 4.037 | 3.987 | 4.020 | 26,313 | -0.02(-0.59%) |
Feb 21, 2003 | 4.031 | 4.076 | 4.031 | 4.043 | 77,253 | -0.04(-0.94%) |
Feb 20, 2003 | 4.106 | 4.106 | 4.046 | 4.082 | 65,108 | -0.02(-0.51%) |
Feb 19, 2003 | 4.120 | 4.147 | 4.091 | 4.103 | 31,710 | +0.01(+0.29%) |
Feb 18, 2003 | 4.061 | 4.132 | 4.046 | 4.091 | 48,578 | +0.00(+0.00%) |
Feb 14, 2003 | 4.106 | 4.120 | 4.061 | 4.091 | 33,735 | -0.04(-0.86%) |
Feb 13, 2003 | 4.129 | 4.150 | 4.091 | 4.126 | 34,747 | +0.03(+0.65%) |
Feb 12, 2003 | 4.070 | 4.111 | 4.070 | 4.100 | 24,963 | +0.02(+0.58%) |
Feb 11, 2003 | 4.106 | 4.144 | 4.076 | 4.076 | 17,542 | -0.02(-0.51%) |
Feb 10, 2003 | 4.114 | 4.126 | 4.073 | 4.097 | 44,192 | -0.02(-0.43%) |
Feb 07, 2003 | 4.206 | 4.221 | 4.091 | 4.114 | 91,422 | -0.09(-2.18%) |
Feb 06, 2003 | 4.174 | 4.209 | 4.174 | 4.206 | 35,759 | +0.04(+0.85%) |
Feb 05, 2003 | 4.141 | 4.174 | 4.138 | 4.171 | 26,650 | +0.02(+0.57%) |
Feb 04, 2003 | 4.156 | 4.156 | 4.091 | 4.147 | 67,132 | -0.02(-0.57%) |
Feb 03, 2003 | 4.180 | 4.200 | 4.171 | 4.171 | 35,759 | -0.03(-0.64%) |
Jan 31, 2003 | 4.165 | 4.206 | 4.165 | 4.197 | 32,048 | +0.04(+1.07%) |
Jan 30, 2003 | 4.165 | 4.168 | 4.106 | 4.153 | 84,675 | +0.00(+0.07%) |
Jan 29, 2003 | 4.150 | 4.180 | 4.106 | 4.150 | 64,096 | -0.02(-0.43%) |
Jan 28, 2003 | 4.194 | 4.194 | 4.162 | 4.168 | 80,964 | -0.03(-0.64%) |
Jan 27, 2003 | 4.194 | 4.197 | 4.180 | 4.194 | 61,735 | +0.01(+0.28%) |
Jan 24, 2003 | 4.183 | 4.206 | 4.183 | 4.183 | 28,674 | +0.00(+0.00%) |
Jan 23, 2003 | 4.183 | 4.203 | 4.183 | 4.183 | 41,831 | +0.00(+0.00%) |
Jan 22, 2003 | 4.209 | 4.209 | 4.180 | 4.183 | 43,855 | -0.03(-0.63%) |
Jan 21, 2003 | 4.194 | 4.239 | 4.183 | 4.209 | 43,180 | +0.00(+0.00%) |
Jan 17, 2003 | 4.180 | 4.209 | 4.180 | 4.209 | 23,277 | +0.02(+0.57%) |
Jan 16, 2003 | 4.165 | 4.191 | 4.165 | 4.186 | 36,771 | -0.00(-0.07%) |
Jan 15, 2003 | 4.180 | 4.215 | 4.165 | 4.189 | 51,952 | +0.03(+0.71%) |
Jan 14, 2003 | 4.106 | 4.183 | 4.106 | 4.159 | 44,867 | +0.05(+1.23%) |
Jan 13, 2003 | 4.135 | 4.135 | 4.085 | 4.108 | 48,578 | -0.02(-0.50%) |
Jan 10, 2003 | 4.150 | 4.150 | 4.111 | 4.129 | 28,337 | -0.01(-0.29%) |
Jan 09, 2003 | 4.224 | 4.224 | 4.114 | 4.141 | 94,795 | -0.10(-2.31%) |
Jan 08, 2003 | 4.260 | 4.263 | 4.239 | 4.239 | 21,927 | -0.01(-0.35%) |
Jan 07, 2003 | 4.304 | 4.325 | 4.239 | 4.254 | 54,650 | -0.02(-0.49%) |
Jan 06, 2003 | 4.248 | 4.283 | 4.224 | 4.274 | 45,542 | +0.03(+0.70%) |
Jan 03, 2003 | 4.227 | 4.245 | 4.227 | 4.245 | 21,590 | +0.01(+0.28%) |