Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 4.048 | 4.048 | 3.835 | 3.856 | 1,512,215 | -0.19(-4.74%) |
Mar 28, 2003 | 4.012 | 4.136 | 3.970 | 4.048 | 1,676,664 | +0.02(+0.52%) |
Mar 27, 2003 | 3.996 | 4.048 | 3.929 | 4.027 | 86,498,320 | +0.03(+0.78%) |
Mar 26, 2003 | 4.069 | 4.183 | 3.970 | 3.996 | 1,482,410 | -0.10(-2.51%) |
Mar 25, 2003 | 3.840 | 4.110 | 3.804 | 4.099 | 2,064,754 | +0.25(+6.44%) |
Mar 24, 2003 | 3.970 | 3.996 | 3.840 | 3.851 | 1,338,955 | -0.12(-3.13%) |
Mar 21, 2003 | 4.043 | 4.162 | 3.975 | 3.975 | 3,036,625 | -0.05(-1.29%) |
Mar 20, 2003 | 4.058 | 4.074 | 3.872 | 4.027 | 3,370,960 | -0.08(-2.02%) |
Mar 19, 2003 | 4.198 | 4.235 | 4.043 | 4.110 | 1,444,223 | -0.12(-2.82%) |
Mar 18, 2003 | 4.069 | 4.256 | 4.043 | 4.230 | 2,493,768 | +0.16(+3.95%) |
Mar 17, 2003 | 3.757 | 4.079 | 3.664 | 4.069 | 2,223,230 | +0.25(+6.52%) |
Mar 14, 2003 | 3.856 | 3.918 | 3.788 | 3.820 | 59,271,296 | -0.03(-0.81%) |
Mar 13, 2003 | 3.633 | 3.908 | 3.633 | 3.851 | 1,924,390 | +0.23(+6.30%) |
Mar 12, 2003 | 3.643 | 3.726 | 3.586 | 3.622 | 965,445 | -0.02(-0.43%) |
Mar 11, 2003 | 3.654 | 3.747 | 3.633 | 3.638 | 1,665,415 | -0.04(-0.99%) |
Mar 10, 2003 | 3.638 | 3.757 | 3.638 | 3.674 | 1,303,159 | -0.02(-0.56%) |
Mar 07, 2003 | 3.628 | 3.747 | 3.555 | 3.695 | 1,221,977 | +0.05(+1.29%) |
Mar 06, 2003 | 3.685 | 3.773 | 3.571 | 3.648 | 2,078,927 | -0.09(-2.51%) |
Mar 05, 2003 | 3.742 | 3.773 | 3.648 | 3.742 | 1,919,573 | +0.02(+0.56%) |
Mar 04, 2003 | 3.877 | 3.996 | 3.716 | 3.721 | 2,242,906 | -0.15(-3.76%) |
Mar 03, 2003 | 3.934 | 4.074 | 3.856 | 3.866 | 1,682,564 | -0.10(-2.61%) |
Feb 28, 2003 | 3.960 | 4.027 | 3.923 | 3.970 | 1,717,249 | -0.01(-0.26%) |
Feb 27, 2003 | 3.949 | 4.048 | 3.861 | 3.981 | 1,880,457 | +0.10(+2.68%) |
Feb 26, 2003 | 4.064 | 4.064 | 3.840 | 3.877 | 2,254,274 | -0.16(-3.86%) |
Feb 25, 2003 | 4.027 | 4.043 | 3.851 | 4.032 | 1,243,810 | +0.05(+1.17%) |
Feb 24, 2003 | 4.115 | 4.115 | 3.970 | 3.986 | 1,484,672 | -0.13(-3.27%) |
Feb 21, 2003 | 3.726 | 4.183 | 3.695 | 4.121 | 2,867,412 | +0.08(+2.06%) |
Feb 20, 2003 | 3.944 | 4.064 | 3.934 | 4.038 | 1,184,655 | +0.07(+1.83%) |
Feb 19, 2003 | 3.949 | 4.032 | 3.918 | 3.965 | 1,169,047 | +0.02(+0.53%) |
Feb 18, 2003 | 3.897 | 4.001 | 3.846 | 3.944 | 2,467,389 | +0.06(+1.47%) |
Feb 14, 2003 | 3.944 | 3.949 | 3.861 | 3.887 | 1,797,793 | +0.01(+0.13%) |
Feb 13, 2003 | 4.006 | 4.006 | 3.835 | 3.882 | 2,748,716 | -0.11(-2.86%) |
Feb 12, 2003 | 4.058 | 4.084 | 3.908 | 3.996 | 1,844,038 | -0.07(-1.66%) |
Feb 11, 2003 | 4.006 | 4.105 | 3.996 | 4.064 | 3,097,098 | +0.08(+1.95%) |
Feb 10, 2003 | 4.058 | 4.152 | 3.866 | 3.986 | 4,625,319 | -0.11(-2.66%) |
Feb 07, 2003 | 4.152 | 4.230 | 4.079 | 4.095 | 2,319,018 | -0.05(-1.25%) |
Feb 06, 2003 | 4.131 | 4.302 | 4.110 | 4.147 | 2,845,638 | -0.01(-0.13%) |
Feb 05, 2003 | 4.204 | 4.313 | 4.115 | 4.152 | 2,137,890 | +0.00(+0.00%) |
Feb 04, 2003 | 4.323 | 4.333 | 4.105 | 4.152 | 2,505,927 | -0.20(-4.65%) |
Feb 03, 2003 | 4.396 | 4.411 | 4.292 | 4.354 | 1,043,028 | -0.05(-1.06%) |
Jan 31, 2003 | 4.365 | 4.448 | 4.339 | 4.401 | 1,697,980 | +0.04(+0.83%) |
Jan 30, 2003 | 4.422 | 4.525 | 4.349 | 4.365 | 1,713,310 | -0.06(-1.29%) |
Jan 29, 2003 | 4.422 | 4.494 | 4.302 | 4.422 | 2,422,878 | -0.03(-0.70%) |
Jan 28, 2003 | 4.567 | 4.588 | 4.359 | 4.453 | 3,091,703 | -0.10(-2.17%) |
Jan 27, 2003 | 4.624 | 4.723 | 4.489 | 4.551 | 2,143,670 | -0.12(-2.66%) |
Jan 24, 2003 | 4.811 | 4.847 | 4.671 | 4.676 | 2,101,279 | -0.12(-2.49%) |
Jan 23, 2003 | 4.754 | 4.837 | 4.614 | 4.795 | 2,287,417 | +0.10(+2.10%) |
Jan 22, 2003 | 4.686 | 4.915 | 4.655 | 4.697 | 2,099,545 | +0.00(+0.00%) |
Jan 21, 2003 | 4.837 | 4.863 | 4.629 | 4.697 | 2,309,191 | -0.14(-2.90%) |
Jan 17, 2003 | 4.769 | 4.972 | 4.769 | 4.837 | 4,537,260 | -0.24(-4.70%) |
Jan 16, 2003 | 5.127 | 5.288 | 4.961 | 5.076 | 3,364,937 | -0.04(-0.81%) |
Jan 15, 2003 | 5.164 | 5.164 | 4.982 | 5.117 | 2,690,909 | -0.02(-0.40%) |
Jan 14, 2003 | 4.946 | 5.221 | 4.904 | 5.138 | 4,422,610 | +0.18(+3.56%) |
Jan 13, 2003 | 4.832 | 5.034 | 4.738 | 4.961 | 3,611,194 | +0.18(+3.79%) |
Jan 10, 2003 | 4.603 | 4.847 | 4.463 | 4.780 | 4,151,303 | +0.11(+2.46%) |
Jan 09, 2003 | 4.728 | 4.806 | 4.567 | 4.666 | 5,934,451 | +0.02(+0.33%) |
Jan 08, 2003 | 4.842 | 4.842 | 4.593 | 4.650 | 2,773,958 | -0.19(-3.86%) |
Jan 07, 2003 | 4.816 | 4.961 | 4.749 | 4.837 | 4,316,438 | +0.08(+1.64%) |
Jan 06, 2003 | 4.671 | 4.826 | 4.655 | 4.759 | 3,038,135 | +0.08(+1.66%) |
Jan 03, 2003 | 4.712 | 4.728 | 4.551 | 4.681 | 3,632,197 | +0.01(+0.22%) |