Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 4.757 | 4.933 | 4.676 | 4.826 | 954,725 | +0.01(+0.13%) |
Mar 28, 2003 | 4.817 | 4.832 | 4.757 | 4.819 | 288,806 | +0.00(+0.03%) |
Mar 27, 2003 | 4.736 | 4.881 | 4.640 | 4.817 | 346,710 | +0.05(+0.95%) |
Mar 26, 2003 | 4.765 | 4.804 | 4.712 | 4.772 | 216,686 | +0.01(+0.27%) |
Mar 25, 2003 | 4.566 | 4.832 | 4.549 | 4.759 | 584,080 | +0.13(+2.88%) |
Mar 24, 2003 | 4.671 | 4.710 | 4.553 | 4.626 | 256,497 | -0.15(-3.23%) |
Mar 21, 2003 | 4.697 | 4.881 | 4.688 | 4.780 | 571,499 | +0.12(+2.65%) |
Mar 20, 2003 | 4.533 | 4.657 | 4.483 | 4.657 | 282,074 | +0.12(+2.58%) |
Mar 19, 2003 | 4.605 | 4.605 | 4.532 | 4.540 | 448,245 | -0.05(-0.99%) |
Mar 18, 2003 | 4.548 | 4.600 | 4.514 | 4.585 | 41,838,896 | +0.04(+0.82%) |
Mar 17, 2003 | 4.394 | 4.548 | 4.382 | 4.548 | 329,276 | +0.15(+3.51%) |
Mar 14, 2003 | 4.327 | 4.424 | 4.296 | 4.394 | 340,342 | +0.02(+0.56%) |
Mar 13, 2003 | 4.223 | 4.384 | 4.191 | 4.369 | 362,020 | +0.17(+4.14%) |
Mar 12, 2003 | 4.142 | 4.216 | 4.142 | 4.195 | 266,242 | +0.02(+0.47%) |
Mar 11, 2003 | 4.168 | 4.182 | 4.130 | 4.176 | 529,485 | +0.03(+0.82%) |
Mar 10, 2003 | 4.304 | 4.304 | 4.119 | 4.142 | 441,648 | -0.14(-3.19%) |
Mar 07, 2003 | 4.236 | 4.294 | 4.226 | 4.278 | 294,979 | +0.01(+0.19%) |
Mar 06, 2003 | 4.306 | 4.319 | 4.228 | 4.270 | 591,326 | -0.06(-1.50%) |
Mar 05, 2003 | 4.345 | 4.377 | 4.268 | 4.335 | 435,080 | -0.04(-0.82%) |
Mar 04, 2003 | 4.361 | 4.418 | 4.343 | 4.371 | 423,314 | -0.01(-0.33%) |
Mar 03, 2003 | 4.467 | 4.515 | 4.379 | 4.385 | 245,451 | -0.06(-1.46%) |
Feb 28, 2003 | 4.434 | 4.515 | 4.382 | 4.450 | 379,532 | +0.03(+0.70%) |
Feb 27, 2003 | 4.312 | 4.431 | 4.311 | 4.419 | 414,284 | +0.06(+1.30%) |
Feb 26, 2003 | 4.441 | 4.441 | 4.330 | 4.363 | 834,315 | -0.09(-2.11%) |
Feb 25, 2003 | 4.288 | 4.458 | 4.239 | 4.457 | 351,074 | +0.14(+3.35%) |
Feb 24, 2003 | 4.288 | 4.319 | 4.264 | 4.312 | 451,498 | +0.02(+0.42%) |
Feb 21, 2003 | 4.260 | 4.294 | 4.223 | 4.294 | 384,458 | +0.02(+0.57%) |
Feb 20, 2003 | 4.303 | 4.303 | 4.226 | 4.270 | 406,622 | +0.00(+0.08%) |
Feb 19, 2003 | 4.319 | 4.320 | 4.200 | 4.267 | 413,189 | -0.05(-1.13%) |
Feb 18, 2003 | 4.379 | 4.395 | 4.244 | 4.316 | 561,774 | -0.07(-1.56%) |
Feb 14, 2003 | 4.223 | 4.394 | 4.221 | 4.384 | 403,065 | +0.15(+3.65%) |
Feb 13, 2003 | 4.385 | 4.402 | 4.077 | 4.229 | 2,710,635 | -0.16(-3.56%) |
Feb 12, 2003 | 4.410 | 4.418 | 4.377 | 4.385 | 258,038 | -0.03(-0.66%) |
Feb 11, 2003 | 4.377 | 4.452 | 4.377 | 4.415 | 476,947 | +0.04(+0.85%) |
Feb 10, 2003 | 4.369 | 4.394 | 4.353 | 4.377 | 402,244 | -0.02(-0.41%) |
Feb 07, 2003 | 4.353 | 4.458 | 4.353 | 4.395 | 430,155 | -0.01(-0.15%) |
Feb 06, 2003 | 4.473 | 4.540 | 4.329 | 4.402 | 308,661 | -0.09(-1.99%) |
Feb 05, 2003 | 4.528 | 4.556 | 4.471 | 4.491 | 357,641 | -0.00(-0.07%) |
Feb 04, 2003 | 4.605 | 4.605 | 4.475 | 4.494 | 493,638 | -0.10(-2.08%) |
Feb 03, 2003 | 4.497 | 4.611 | 4.497 | 4.590 | 291,969 | +0.09(+1.91%) |
Jan 31, 2003 | 4.454 | 4.561 | 4.454 | 4.504 | 362,840 | +0.03(+0.65%) |
Jan 30, 2003 | 4.533 | 4.599 | 4.426 | 4.475 | 525,968 | -0.03(-0.72%) |
Jan 29, 2003 | 4.501 | 4.588 | 4.467 | 4.507 | 589,411 | -0.02(-0.36%) |
Jan 28, 2003 | 4.483 | 4.532 | 4.483 | 4.523 | 473,937 | +0.03(+0.72%) |
Jan 27, 2003 | 4.507 | 4.538 | 4.467 | 4.491 | 593,515 | -0.04(-0.97%) |
Jan 24, 2003 | 4.549 | 4.558 | 4.497 | 4.535 | 281,571 | -0.02(-0.36%) |
Jan 23, 2003 | 4.580 | 4.600 | 4.540 | 4.551 | 442,468 | -0.02(-0.36%) |
Jan 22, 2003 | 4.626 | 4.655 | 4.545 | 4.567 | 451,498 | -0.06(-1.30%) |
Jan 21, 2003 | 4.710 | 4.774 | 4.621 | 4.627 | 385,826 | -0.10(-2.04%) |
Jan 17, 2003 | 4.767 | 4.791 | 4.718 | 4.724 | 343,139 | -0.02(-0.40%) |
Jan 16, 2003 | 4.751 | 4.782 | 4.702 | 4.743 | 643,864 | +0.01(+0.17%) |
Jan 15, 2003 | 4.791 | 4.834 | 4.710 | 4.735 | 522,917 | -0.06(-1.25%) |
Jan 14, 2003 | 4.913 | 4.921 | 4.735 | 4.795 | 297,168 | -0.08(-1.63%) |
Jan 13, 2003 | 4.978 | 4.985 | 4.848 | 4.874 | 226,296 | -0.08(-1.54%) |
Jan 10, 2003 | 4.808 | 4.954 | 4.808 | 4.951 | 269,531 | +0.07(+1.53%) |
Jan 09, 2003 | 4.775 | 4.921 | 4.775 | 4.876 | 465,180 | +0.11(+2.28%) |
Jan 08, 2003 | 4.832 | 4.832 | 4.694 | 4.767 | 316,049 | -0.08(-1.68%) |
Jan 07, 2003 | 4.856 | 4.873 | 4.696 | 4.848 | 384,731 | +0.02(+0.40%) |
Jan 06, 2003 | 4.791 | 4.861 | 4.746 | 4.829 | 334,109 | +0.07(+1.47%) |
Jan 03, 2003 | 4.873 | 4.905 | 4.752 | 4.759 | 223,560 | -0.15(-2.98%) |