Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 4.120 | 4.260 | 3.900 | 3.900 | 123,350 | -0.10(-2.50%) |
Mar 28, 2003 | 4.130 | 4.200 | 4.000 | 4.000 | 70,240 | -0.22(-5.21%) |
Mar 27, 2003 | 4.060 | 4.220 | 3.900 | 4.220 | 67,100 | +0.14(+3.43%) |
Mar 26, 2003 | 4.300 | 4.390 | 4.050 | 4.080 | 44,100 | -0.25(-5.77%) |
Mar 25, 2003 | 4.060 | 4.440 | 3.980 | 4.330 | 88,606 | +0.28(+6.91%) |
Mar 24, 2003 | 3.990 | 4.130 | 3.890 | 4.050 | 6,070,000 | -0.20(-4.71%) |
Mar 21, 2003 | 3.980 | 4.290 | 3.975 | 4.250 | 188,892 | +0.28(+7.05%) |
Mar 20, 2003 | 3.800 | 4.000 | 3.800 | 3.970 | 73,229 | +0.04(+1.02%) |
Mar 19, 2003 | 4.040 | 4.040 | 3.840 | 3.930 | 79,030 | -0.10(-2.48%) |
Mar 18, 2003 | 3.960 | 4.110 | 3.900 | 4.030 | 174,901 | +0.12(+3.07%) |
Mar 17, 2003 | 3.580 | 3.910 | 3.500 | 3.910 | 196,157 | +0.29(+8.01%) |
Mar 14, 2003 | 3.550 | 3.620 | 3.480 | 3.620 | 102,790 | +0.08(+2.26%) |
Mar 13, 2003 | 3.300 | 3.650 | 3.300 | 3.540 | 125,900 | +0.29(+8.92%) |
Mar 12, 2003 | 3.180 | 3.280 | 3.160 | 3.250 | 20,568 | -0.02(-0.61%) |
Mar 11, 2003 | 3.110 | 3.280 | 3.100 | 3.270 | 79,200 | +0.19(+6.17%) |
Mar 10, 2003 | 3.150 | 3.240 | 3.080 | 3.080 | 46,100 | -0.06(-1.91%) |
Mar 07, 2003 | 3.210 | 3.250 | 3.060 | 3.140 | 133,600 | -0.14(-4.27%) |
Mar 06, 2003 | 3.330 | 3.330 | 3.250 | 3.280 | 106,100 | +0.03(+0.92%) |
Mar 05, 2003 | 3.390 | 3.400 | 3.220 | 3.250 | 128,900 | -0.10(-2.99%) |
Mar 04, 2003 | 3.360 | 3.400 | 3.310 | 3.350 | 46,900 | -0.01(-0.30%) |
Mar 03, 2003 | 3.330 | 3.500 | 3.250 | 3.360 | 58,400 | -0.04(-1.18%) |
Feb 28, 2003 | 3.380 | 3.460 | 3.260 | 3.400 | 62,600 | +0.02(+0.59%) |
Feb 27, 2003 | 3.570 | 3.580 | 3.300 | 3.380 | 81,600 | -0.07(-2.03%) |
Feb 26, 2003 | 3.400 | 3.630 | 3.390 | 3.450 | 59,300 | -0.04(-1.15%) |
Feb 25, 2003 | 3.220 | 3.500 | 3.130 | 3.490 | 95,400 | +0.26(+8.05%) |
Feb 24, 2003 | 3.250 | 3.350 | 3.160 | 3.230 | 55,900 | +0.06(+1.89%) |
Feb 21, 2003 | 3.110 | 3.230 | 3.110 | 3.170 | 90,800 | +0.07(+2.26%) |
Feb 20, 2003 | 3.290 | 3.450 | 3.080 | 3.100 | 324,900 | -0.09(-2.82%) |
Feb 19, 2003 | 3.600 | 3.640 | 3.170 | 3.190 | 127,600 | -0.26(-7.54%) |
Feb 18, 2003 | 3.630 | 3.940 | 3.430 | 3.450 | 311,300 | -0.08(-2.27%) |
Feb 14, 2003 | 3.200 | 3.700 | 3.200 | 3.530 | 285,800 | +0.34(+10.66%) |
Feb 13, 2003 | 3.160 | 3.270 | 2.850 | 3.190 | 250,900 | +0.08(+2.57%) |
Feb 12, 2003 | 3.460 | 3.530 | 3.110 | 3.110 | 168,800 | -0.42(-11.90%) |
Feb 11, 2003 | 3.800 | 3.800 | 3.520 | 3.530 | 64,200 | -0.19(-5.11%) |
Feb 10, 2003 | 3.990 | 4.010 | 3.580 | 3.720 | 154,800 | -0.27(-6.77%) |
Feb 07, 2003 | 4.170 | 4.220 | 3.960 | 3.990 | 46,700 | -0.17(-4.09%) |
Feb 06, 2003 | 4.160 | 4.230 | 4.130 | 4.160 | 40,900 | +0.00(+0.00%) |
Feb 05, 2003 | 4.050 | 4.230 | 4.050 | 4.160 | 27,100 | +0.06(+1.46%) |
Feb 04, 2003 | 4.370 | 4.370 | 3.980 | 4.100 | 45,500 | -0.19(-4.43%) |
Feb 03, 2003 | 4.470 | 4.520 | 4.270 | 4.290 | 52,100 | -0.24(-5.30%) |
Jan 31, 2003 | 4.860 | 4.970 | 4.410 | 4.530 | 84,200 | -0.39(-7.89%) |
Jan 30, 2003 | 4.850 | 5.020 | 4.840 | 4.918 | 40,837 | +0.07(+1.40%) |
Jan 29, 2003 | 4.820 | 4.850 | 4.720 | 4.850 | 45,100 | +0.10(+2.15%) |
Jan 28, 2003 | 4.710 | 4.850 | 4.709 | 4.748 | 50,800 | +0.01(+0.17%) |
Jan 27, 2003 | 4.550 | 4.900 | 4.530 | 4.740 | 48,600 | -0.01(-0.23%) |
Jan 24, 2003 | 4.960 | 5.040 | 4.650 | 4.751 | 33,200 | -0.25(-4.98%) |
Jan 23, 2003 | 5.120 | 5.190 | 4.930 | 5.000 | 25,700 | -0.08(-1.57%) |
Jan 22, 2003 | 4.740 | 5.080 | 4.600 | 5.080 | 68,400 | +0.33(+6.95%) |
Jan 21, 2003 | 5.000 | 5.100 | 4.690 | 4.750 | 103,000 | -0.33(-6.50%) |
Jan 17, 2003 | 4.970 | 5.170 | 4.920 | 5.080 | 80,100 | +0.02(+0.40%) |
Jan 16, 2003 | 5.110 | 5.210 | 4.950 | 5.060 | 98,500 | -0.11(-2.13%) |
Jan 15, 2003 | 5.600 | 5.600 | 5.110 | 5.170 | 142,600 | -0.43(-7.68%) |
Jan 14, 2003 | 5.690 | 5.800 | 5.510 | 5.600 | 119,200 | +0.12(+2.21%) |
Jan 13, 2003 | 5.740 | 5.980 | 5.380 | 5.479 | 257,200 | +0.10(+1.84%) |
Jan 10, 2003 | 5.930 | 5.930 | 5.350 | 5.380 | 211,700 | -0.27(-4.78%) |
Jan 09, 2003 | 4.810 | 6.110 | 4.810 | 5.650 | 298,000 | +0.79(+16.26%) |
Jan 08, 2003 | 4.640 | 4.970 | 4.640 | 4.860 | 136,800 | +0.37(+8.24%) |
Jan 07, 2003 | 4.510 | 4.630 | 4.450 | 4.490 | 46,100 | -0.01(-0.22%) |
Jan 06, 2003 | 4.110 | 4.710 | 4.080 | 4.500 | 69,300 | +0.38(+9.22%) |
Jan 03, 2003 | 4.190 | 4.190 | 4.050 | 4.120 | 29,900 | +0.10(+2.49%) |