Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 4.088 | 4.256 | 4.032 | 4.211 | 23,230,120 | +0.06(+1.48%) |
Mar 28, 2003 | 4.188 | 4.200 | 4.099 | 4.149 | 10,936,076 | -0.10(-2.24%) |
Mar 27, 2003 | 4.244 | 4.250 | 4.177 | 4.244 | 12,279,400 | -0.04(-0.92%) |
Mar 26, 2003 | 4.284 | 4.328 | 4.228 | 4.284 | 12,837,661 | +0.01(+0.26%) |
Mar 25, 2003 | 4.284 | 4.300 | 4.216 | 4.272 | 16,509,569 | +0.04(+0.93%) |
Mar 24, 2003 | 4.340 | 4.345 | 4.177 | 4.233 | 22,970,100 | -0.26(-5.74%) |
Mar 21, 2003 | 4.356 | 4.496 | 4.278 | 4.491 | 31,020,224 | +0.29(+6.93%) |
Mar 20, 2003 | 4.233 | 4.289 | 4.076 | 4.200 | 19,039,776 | -0.07(-1.70%) |
Mar 19, 2003 | 4.200 | 4.312 | 4.144 | 4.272 | 31,830,470 | +0.04(+1.06%) |
Mar 18, 2003 | 4.138 | 4.256 | 4.060 | 4.228 | 34,785,712 | +0.20(+5.01%) |
Mar 17, 2003 | 3.752 | 4.060 | 3.696 | 4.026 | 43,634,296 | +0.24(+6.36%) |
Mar 14, 2003 | 3.992 | 3.992 | 3.757 | 3.785 | 48,638,992 | -0.21(-5.19%) |
Mar 13, 2003 | 4.116 | 4.138 | 3.880 | 3.992 | 41,321,428 | +0.03(+0.71%) |
Mar 12, 2003 | 3.830 | 3.992 | 3.785 | 3.964 | 43,413,384 | +0.27(+7.27%) |
Mar 11, 2003 | 3.920 | 4.043 | 3.684 | 3.696 | 49,404,948 | -0.22(-5.58%) |
Mar 10, 2003 | 4.082 | 4.082 | 3.903 | 3.914 | 28,988,986 | -0.13(-3.19%) |
Mar 07, 2003 | 4.032 | 4.144 | 3.981 | 4.043 | 43,267,656 | -0.13(-3.09%) |
Mar 06, 2003 | 4.312 | 4.340 | 4.155 | 4.172 | 20,375,780 | -0.17(-3.99%) |
Mar 05, 2003 | 4.334 | 4.368 | 4.278 | 4.345 | 17,834,678 | +0.01(+0.26%) |
Mar 04, 2003 | 4.480 | 4.480 | 4.289 | 4.334 | 33,078,964 | -0.18(-4.09%) |
Mar 03, 2003 | 4.692 | 4.715 | 4.491 | 4.519 | 18,358,470 | -0.14(-3.00%) |
Feb 28, 2003 | 4.692 | 4.726 | 4.614 | 4.659 | 11,069,480 | -0.01(-0.12%) |
Feb 27, 2003 | 4.580 | 4.664 | 4.541 | 4.664 | 14,724,601 | +0.12(+2.71%) |
Feb 26, 2003 | 4.603 | 4.603 | 4.502 | 4.541 | 17,906,112 | +0.02(+0.37%) |
Feb 25, 2003 | 4.592 | 4.608 | 4.480 | 4.524 | 27,389,034 | -0.12(-2.53%) |
Feb 24, 2003 | 4.732 | 4.732 | 4.620 | 4.642 | 12,893,379 | -0.08(-1.78%) |
Feb 21, 2003 | 4.799 | 4.799 | 4.620 | 4.726 | 21,259,780 | -0.12(-2.43%) |
Feb 20, 2003 | 4.928 | 4.956 | 4.821 | 4.844 | 8,065,483 | -0.10(-1.93%) |
Feb 19, 2003 | 5.012 | 5.017 | 4.900 | 4.939 | 10,446,036 | -0.06(-1.23%) |
Feb 18, 2003 | 4.872 | 5.084 | 4.866 | 5.000 | 10,643,195 | +0.13(+2.76%) |
Feb 14, 2003 | 4.760 | 4.916 | 4.704 | 4.866 | 10,480,860 | +0.14(+2.96%) |
Feb 13, 2003 | 4.844 | 4.872 | 4.681 | 4.726 | 15,111,954 | -0.17(-3.54%) |
Feb 12, 2003 | 4.900 | 4.956 | 4.827 | 4.900 | 13,178,046 | -0.06(-1.13%) |
Feb 11, 2003 | 5.051 | 5.062 | 4.916 | 4.956 | 12,190,465 | -0.06(-1.12%) |
Feb 10, 2003 | 4.933 | 5.012 | 4.866 | 5.012 | 10,543,187 | +0.08(+1.70%) |
Feb 07, 2003 | 5.084 | 5.101 | 4.905 | 4.928 | 9,546,319 | -0.11(-2.11%) |
Feb 06, 2003 | 5.040 | 5.068 | 4.984 | 5.034 | 8,492,661 | -0.06(-1.10%) |
Feb 05, 2003 | 5.140 | 5.174 | 5.140 | 5.090 | 10,514,970 | +0.04(+0.89%) |
Feb 04, 2003 | 5.152 | 5.152 | 5.017 | 5.045 | 13,114,112 | -0.11(-2.07%) |
Feb 03, 2003 | 5.101 | 5.213 | 5.101 | 5.152 | 9,075,209 | +0.05(+0.99%) |
Jan 31, 2003 | 5.000 | 5.163 | 4.995 | 5.101 | 11,431,652 | +0.06(+1.11%) |
Jan 30, 2003 | 5.258 | 5.292 | 5.017 | 5.045 | 15,252,859 | -0.21(-4.05%) |
Jan 29, 2003 | 5.264 | 5.308 | 5.196 | 5.258 | 10,149,226 | -0.10(-1.88%) |
Jan 28, 2003 | 5.325 | 5.409 | 5.303 | 5.359 | 12,881,414 | +0.06(+1.06%) |
Jan 27, 2003 | 5.353 | 5.448 | 5.258 | 5.303 | 15,296,970 | -0.16(-2.87%) |
Jan 24, 2003 | 5.600 | 5.600 | 5.443 | 5.460 | 11,310,571 | -0.15(-2.60%) |
Jan 23, 2003 | 5.499 | 5.622 | 5.460 | 5.605 | 17,146,942 | +0.15(+2.77%) |
Jan 22, 2003 | 5.639 | 5.650 | 5.432 | 5.454 | 16,614,399 | -0.22(-3.94%) |
Jan 21, 2003 | 5.768 | 5.812 | 5.588 | 5.678 | 17,398,750 | -0.01(-0.20%) |
Jan 17, 2003 | 5.796 | 5.801 | 5.622 | 5.689 | 15,131,956 | -0.15(-2.59%) |
Jan 16, 2003 | 5.857 | 5.908 | 5.779 | 5.840 | 12,725,866 | +0.07(+1.26%) |
Jan 15, 2003 | 5.891 | 5.924 | 5.723 | 5.768 | 12,164,570 | -0.13(-2.18%) |
Jan 14, 2003 | 5.835 | 5.924 | 5.812 | 5.896 | 12,229,575 | -0.03(-0.47%) |
Jan 13, 2003 | 5.980 | 6.008 | 5.835 | 5.924 | 14,858,184 | +0.04(+0.76%) |
Jan 10, 2003 | 5.661 | 6.048 | 5.577 | 5.880 | 32,573,566 | +0.15(+2.64%) |
Jan 09, 2003 | 5.611 | 5.768 | 5.611 | 5.728 | 12,704,971 | +0.12(+2.20%) |
Jan 08, 2003 | 5.672 | 5.712 | 5.566 | 5.605 | 16,513,141 | -0.07(-1.18%) |
Jan 07, 2003 | 5.639 | 5.740 | 5.572 | 5.672 | 15,013,732 | +0.03(+0.60%) |
Jan 06, 2003 | 5.432 | 5.684 | 5.420 | 5.639 | 19,696,616 | +0.22(+4.03%) |
Jan 03, 2003 | 5.532 | 5.583 | 5.415 | 5.420 | 15,065,522 | -0.15(-2.62%) |