Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 4.584 | 4.584 | 4.578 | 4.584 | 214,268 | +0.13(+2.96%) |
Mar 28, 2003 | 4.452 | 4.452 | 4.452 | 4.452 | 0 | +0.00(+0.00%) |
Mar 27, 2003 | 4.480 | 4.483 | 4.452 | 4.452 | 2,499 | -0.06(-1.24%) |
Mar 26, 2003 | 4.508 | 4.508 | 4.508 | 4.508 | 0 | +0.00(+0.00%) |
Mar 25, 2003 | 4.508 | 4.508 | 4.508 | 4.508 | 0 | +0.00(+0.00%) |
Mar 24, 2003 | 4.517 | 4.520 | 4.508 | 4.508 | 1,428 | -0.01(-0.31%) |
Mar 21, 2003 | 4.524 | 4.524 | 4.522 | 4.522 | 1,428 | -0.07(-1.46%) |
Mar 20, 2003 | 4.590 | 4.590 | 4.590 | 4.590 | 357 | -0.03(-0.61%) |
Mar 19, 2003 | 4.581 | 4.618 | 4.581 | 4.618 | 714 | +0.03(+0.55%) |
Mar 18, 2003 | 4.545 | 4.674 | 4.545 | 4.592 | 214,268 | +0.07(+1.55%) |
Mar 17, 2003 | 4.548 | 4.578 | 4.522 | 4.522 | 4,642 | -0.03(-0.68%) |
Mar 14, 2003 | 4.704 | 4.704 | 4.553 | 4.553 | 2,142 | -0.18(-3.84%) |
Mar 13, 2003 | 4.534 | 4.735 | 4.534 | 4.735 | 3,928 | +0.20(+4.51%) |
Mar 12, 2003 | 4.578 | 4.578 | 4.531 | 4.531 | 714 | -0.06(-1.28%) |
Mar 11, 2003 | 4.632 | 4.632 | 4.590 | 4.590 | 714 | +0.02(+0.49%) |
Mar 10, 2003 | 4.640 | 4.640 | 4.567 | 4.567 | 714 | -0.06(-1.39%) |
Mar 07, 2003 | 4.758 | 4.758 | 4.620 | 4.632 | 5,356 | -0.17(-3.61%) |
Mar 06, 2003 | 4.595 | 4.805 | 4.595 | 4.805 | 31,068 | +0.24(+5.15%) |
Mar 05, 2003 | 4.553 | 4.651 | 4.548 | 4.570 | 7,142 | +0.03(+0.55%) |
Mar 04, 2003 | 4.511 | 4.629 | 4.511 | 4.545 | 4,642 | +0.06(+1.44%) |
Mar 03, 2003 | 4.475 | 4.480 | 4.475 | 4.480 | 1,071 | +0.03(+0.76%) |
Feb 28, 2003 | 4.466 | 4.466 | 4.447 | 4.447 | 8,927 | -0.03(-0.69%) |
Feb 27, 2003 | 4.461 | 4.480 | 4.452 | 4.478 | 10,356 | +0.02(+0.44%) |
Feb 26, 2003 | 4.458 | 4.458 | 4.458 | 4.458 | 0 | +0.00(+0.00%) |
Feb 25, 2003 | 4.478 | 4.478 | 4.458 | 4.458 | 1,071 | -0.03(-0.75%) |
Feb 24, 2003 | 4.492 | 4.492 | 4.492 | 4.492 | 714 | +0.01(+0.25%) |
Feb 21, 2003 | 4.480 | 4.480 | 4.480 | 4.480 | 0 | +0.00(+0.00%) |
Feb 20, 2003 | 4.480 | 4.480 | 4.480 | 4.480 | 0 | +0.00(+0.00%) |
Feb 19, 2003 | 4.525 | 4.525 | 4.478 | 4.480 | 7,856 | -0.04(-0.87%) |
Feb 18, 2003 | 4.520 | 4.520 | 4.520 | 4.520 | 0 | +0.00(+0.00%) |
Feb 14, 2003 | 4.483 | 4.522 | 4.483 | 4.520 | 9,999 | +0.06(+1.38%) |
Feb 13, 2003 | 4.587 | 4.587 | 4.455 | 4.458 | 4,999 | -0.15(-3.22%) |
Feb 12, 2003 | 4.564 | 4.606 | 4.534 | 4.606 | 2,142 | +0.04(+0.92%) |
Feb 11, 2003 | 4.564 | 4.564 | 4.564 | 4.564 | 357 | +0.04(+0.80%) |
Feb 10, 2003 | 4.528 | 4.528 | 4.528 | 4.528 | 357 | -0.02(-0.49%) |
Feb 07, 2003 | 4.520 | 4.550 | 4.520 | 4.550 | 2,856 | -0.00(-0.06%) |
Feb 06, 2003 | 4.550 | 4.612 | 4.550 | 4.553 | 5,713 | +0.10(+2.20%) |
Feb 05, 2003 | 4.640 | 4.640 | 4.455 | 4.455 | 2,856 | -0.24(-5.01%) |
Feb 04, 2003 | 4.646 | 4.690 | 4.646 | 4.690 | 714 | +0.04(+0.96%) |
Feb 03, 2003 | 4.646 | 4.646 | 4.646 | 4.646 | 357 | +0.00(+0.00%) |
Jan 31, 2003 | 4.576 | 4.646 | 4.506 | 4.646 | 8,570 | +0.01(+0.18%) |
Jan 30, 2003 | 4.637 | 4.637 | 4.637 | 4.637 | 0 | +0.00(+0.00%) |
Jan 29, 2003 | 4.634 | 4.713 | 4.634 | 4.637 | 8,570 | +0.09(+1.91%) |
Jan 28, 2003 | 4.548 | 4.550 | 4.548 | 4.550 | 1,785 | -0.04(-0.91%) |
Jan 27, 2003 | 4.578 | 4.595 | 4.553 | 4.592 | 5,356 | -0.02(-0.36%) |
Jan 24, 2003 | 4.620 | 4.634 | 4.609 | 4.609 | 3,928 | -0.08(-1.67%) |
Jan 23, 2003 | 4.503 | 4.687 | 4.503 | 4.687 | 20,355 | +0.19(+4.29%) |
Jan 22, 2003 | 4.492 | 4.539 | 4.464 | 4.494 | 6,785 | -0.05(-1.05%) |
Jan 21, 2003 | 4.500 | 4.564 | 4.500 | 4.542 | 6,070 | +0.06(+1.38%) |
Jan 17, 2003 | 4.480 | 4.480 | 4.480 | 4.480 | 0 | +0.00(+0.00%) |
Jan 16, 2003 | 4.480 | 4.480 | 4.480 | 4.480 | 4,642 | -0.05(-1.17%) |
Jan 15, 2003 | 4.534 | 4.534 | 4.534 | 4.534 | 0 | +0.00(+0.01%) |
Jan 14, 2003 | 4.533 | 4.533 | 4.533 | 4.533 | 357 | +0.00(+0.06%) |
Jan 13, 2003 | 4.455 | 4.531 | 4.452 | 4.531 | 3,214 | +0.00(+0.00%) |
Jan 10, 2003 | 4.564 | 4.564 | 4.531 | 4.531 | 4,285 | +0.04(+0.92%) |
Jan 09, 2003 | 4.476 | 4.490 | 4.455 | 4.490 | 6,070 | -0.00(-0.10%) |
Jan 08, 2003 | 4.494 | 4.494 | 4.494 | 4.494 | 357 | +0.01(+0.31%) |
Jan 07, 2003 | 4.508 | 4.511 | 4.480 | 4.480 | 14,284 | -0.03(-0.68%) |
Jan 06, 2003 | 4.497 | 4.545 | 4.497 | 4.511 | 2,499 | +0.06(+1.32%) |
Jan 03, 2003 | 4.472 | 4.475 | 4.452 | 4.452 | 1,428 | +0.00(+0.00%) |