Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 4.951 | 4.951 | 4.880 | 4.902 | 109,569 | +0.03(+0.54%) |
Mar 28, 2003 | 4.782 | 5.005 | 4.711 | 4.876 | 107,994 | +0.12(+2.53%) |
Mar 27, 2003 | 4.849 | 4.889 | 4.671 | 4.756 | 167,616 | +0.07(+1.42%) |
Mar 26, 2003 | 4.796 | 4.867 | 4.689 | 4.689 | 105,519 | -0.09(-1.86%) |
Mar 25, 2003 | 4.800 | 4.867 | 4.738 | 4.778 | 40,947 | +0.04(+0.84%) |
Mar 24, 2003 | 4.818 | 4.858 | 4.605 | 4.738 | 141,067 | -0.13(-2.65%) |
Mar 21, 2003 | 4.538 | 4.880 | 4.449 | 4.867 | 45,447 | +0.28(+6.11%) |
Mar 20, 2003 | 4.645 | 4.756 | 4.445 | 4.586 | 97,870 | -0.01(-0.30%) |
Mar 19, 2003 | 4.298 | 4.858 | 4.182 | 4.600 | 274,486 | +0.16(+3.50%) |
Mar 18, 2003 | 4.276 | 4.445 | 4.276 | 4.445 | 60,746 | +0.15(+3.41%) |
Mar 17, 2003 | 4.120 | 4.320 | 4.111 | 4.298 | 247,937 | +0.19(+4.54%) |
Mar 14, 2003 | 4.201 | 4.400 | 4.111 | 4.111 | 237,362 | -0.07(-1.70%) |
Mar 13, 2003 | 4.054 | 4.445 | 4.054 | 4.182 | 121,493 | +0.05(+1.29%) |
Mar 12, 2003 | 4.116 | 4.134 | 4.067 | 4.129 | 96,745 | -0.03(-0.64%) |
Mar 11, 2003 | 4.280 | 4.378 | 4.071 | 4.156 | 54,222 | -0.18(-4.10%) |
Mar 10, 2003 | 4.151 | 4.387 | 4.151 | 4.334 | 59,171 | +0.23(+5.61%) |
Mar 07, 2003 | 4.111 | 4.147 | 4.005 | 4.103 | 393,955 | -0.03(-0.84%) |
Mar 06, 2003 | 4.067 | 4.165 | 3.991 | 4.138 | 129,143 | +0.13(+3.22%) |
Mar 05, 2003 | 4.089 | 4.111 | 3.978 | 4.009 | 93,145 | -0.10(-2.49%) |
Mar 04, 2003 | 4.129 | 4.200 | 4.049 | 4.111 | 49,272 | -0.01(-0.32%) |
Mar 03, 2003 | 4.325 | 4.334 | 4.054 | 4.125 | 180,215 | -0.16(-3.83%) |
Feb 28, 2003 | 4.178 | 4.605 | 4.178 | 4.289 | 304,859 | +0.08(+1.90%) |
Feb 27, 2003 | 4.142 | 4.214 | 4.107 | 4.209 | 31,948 | +0.07(+1.61%) |
Feb 26, 2003 | 4.102 | 4.191 | 4.085 | 4.142 | 89,995 | +0.05(+1.29%) |
Feb 25, 2003 | 4.214 | 4.214 | 4.049 | 4.090 | 87,295 | -0.12(-2.74%) |
Feb 24, 2003 | 4.138 | 4.334 | 4.054 | 4.205 | 379,330 | +0.03(+0.75%) |
Feb 21, 2003 | 4.000 | 4.329 | 3.960 | 4.174 | 784,310 | +0.12(+2.85%) |
Feb 20, 2003 | 3.934 | 4.076 | 3.822 | 4.058 | 596,669 | +0.06(+1.44%) |
Feb 19, 2003 | 3.916 | 4.040 | 3.902 | 4.000 | 380,905 | +0.00(+0.00%) |
Feb 18, 2003 | 3.711 | 4.000 | 3.711 | 4.000 | 1,445,326 | +0.29(+7.90%) |
Feb 14, 2003 | 3.978 | 3.978 | 3.676 | 3.707 | 449,302 | -0.20(-5.12%) |
Feb 13, 2003 | 4.436 | 4.436 | 3.849 | 3.907 | 687,790 | -0.69(-15.06%) |
Feb 12, 2003 | 4.525 | 4.645 | 4.338 | 4.600 | 251,087 | +0.01(+0.29%) |
Feb 11, 2003 | 4.542 | 4.591 | 4.445 | 4.587 | 88,645 | +0.04(+0.98%) |
Feb 10, 2003 | 4.534 | 4.574 | 4.511 | 4.542 | 51,522 | +0.01(+0.20%) |
Feb 07, 2003 | 4.956 | 5.098 | 4.507 | 4.534 | 103,269 | +0.04(+0.99%) |
Feb 06, 2003 | 4.885 | 4.885 | 4.391 | 4.489 | 159,966 | -0.32(-6.74%) |
Feb 05, 2003 | 4.934 | 4.934 | 4.782 | 4.814 | 64,571 | -0.03(-0.55%) |
Feb 04, 2003 | 4.987 | 5.022 | 4.836 | 4.840 | 60,521 | -0.19(-3.80%) |
Feb 03, 2003 | 5.036 | 5.089 | 4.991 | 5.031 | 172,116 | -0.01(-0.26%) |
Jan 31, 2003 | 5.058 | 5.360 | 4.982 | 5.045 | 522,423 | -0.04(-0.87%) |
Jan 30, 2003 | 5.000 | 5.360 | 4.911 | 5.089 | 597,119 | +0.09(+1.78%) |
Jan 29, 2003 | 5.062 | 5.107 | 4.890 | 5.000 | 79,645 | -0.11(-2.17%) |
Jan 28, 2003 | 4.800 | 5.116 | 4.800 | 5.111 | 110,919 | +0.36(+7.48%) |
Jan 27, 2003 | 4.800 | 4.867 | 4.707 | 4.756 | 334,108 | -0.07(-1.38%) |
Jan 24, 2003 | 4.934 | 4.934 | 4.805 | 4.822 | 192,590 | -0.13(-2.69%) |
Jan 23, 2003 | 4.822 | 4.956 | 4.778 | 4.956 | 283,485 | +0.07(+1.36%) |
Jan 22, 2003 | 4.760 | 4.934 | 4.760 | 4.889 | 226,563 | +0.04(+0.83%) |
Jan 21, 2003 | 4.645 | 4.876 | 4.645 | 4.849 | 112,719 | +0.27(+5.82%) |
Jan 17, 2003 | 4.609 | 4.645 | 4.458 | 4.582 | 385,630 | -0.10(-2.19%) |
Jan 16, 2003 | 4.667 | 4.689 | 4.445 | 4.685 | 332,983 | +0.11(+2.34%) |
Jan 15, 2003 | 4.614 | 4.800 | 4.320 | 4.578 | 2,094,643 | -0.27(-5.59%) |
Jan 14, 2003 | 5.200 | 5.200 | 4.769 | 4.849 | 127,793 | -0.26(-5.13%) |
Jan 13, 2003 | 5.245 | 5.245 | 5.098 | 5.111 | 100,569 | -0.11(-2.04%) |
Jan 10, 2003 | 5.080 | 5.289 | 5.022 | 5.218 | 115,644 | +0.13(+2.53%) |
Jan 09, 2003 | 4.880 | 5.129 | 4.880 | 5.089 | 233,088 | +0.20(+4.09%) |
Jan 08, 2003 | 4.898 | 4.902 | 4.831 | 4.889 | 53,097 | +0.00(+0.00%) |
Jan 07, 2003 | 4.889 | 5.031 | 4.867 | 4.889 | 619,843 | +0.00(+0.00%) |
Jan 06, 2003 | 4.916 | 4.951 | 4.858 | 4.889 | 668,891 | +0.05(+1.01%) |
Jan 03, 2003 | 4.800 | 4.965 | 4.800 | 4.840 | 487,775 | +0.02(+0.37%) |