Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 4.431 | 4.438 | 4.359 | 4.361 | 3,360,012 | -0.09(-1.99%) |
Mar 28, 2003 | 4.426 | 4.450 | 4.402 | 4.450 | 2,395,240 | +0.01(+0.16%) |
Mar 27, 2003 | 4.366 | 4.445 | 4.354 | 4.443 | 3,637,509 | +0.06(+1.31%) |
Mar 26, 2003 | 4.385 | 4.426 | 4.338 | 4.385 | 4,280,135 | +0.00(+0.11%) |
Mar 25, 2003 | 4.287 | 4.383 | 4.266 | 4.381 | 3,856,586 | +0.11(+2.52%) |
Mar 24, 2003 | 4.326 | 4.347 | 4.227 | 4.273 | 3,346,659 | -0.07(-1.71%) |
Mar 21, 2003 | 4.361 | 4.383 | 4.266 | 4.347 | 5,773,613 | +0.06(+1.40%) |
Mar 20, 2003 | 4.266 | 4.309 | 4.194 | 4.287 | 4,036,021 | +0.02(+0.51%) |
Mar 19, 2003 | 4.314 | 4.347 | 4.251 | 4.266 | 3,612,889 | -0.02(-0.39%) |
Mar 18, 2003 | 4.239 | 4.287 | 4.206 | 4.282 | 5,414,744 | +0.07(+1.59%) |
Mar 17, 2003 | 4.024 | 4.220 | 4.024 | 4.215 | 6,223,868 | +0.21(+5.14%) |
Mar 14, 2003 | 4.069 | 4.098 | 3.985 | 4.009 | 4,076,498 | -0.02(-0.48%) |
Mar 13, 2003 | 4.048 | 4.069 | 4.007 | 4.028 | 3,867,019 | -0.00(-0.12%) |
Mar 12, 2003 | 3.935 | 4.045 | 3.928 | 4.033 | 4,833,878 | +0.09(+2.25%) |
Mar 11, 2003 | 3.992 | 4.033 | 3.942 | 3.945 | 3,962,160 | -0.03(-0.78%) |
Mar 10, 2003 | 4.012 | 4.038 | 3.966 | 3.976 | 3,910,417 | -0.08(-1.89%) |
Mar 07, 2003 | 4.055 | 4.079 | 3.995 | 4.052 | 3,111,725 | -0.02(-0.53%) |
Mar 06, 2003 | 4.074 | 4.086 | 4.026 | 4.074 | 6,298,980 | +0.01(+0.24%) |
Mar 05, 2003 | 4.040 | 4.064 | 3.959 | 4.064 | 4,926,933 | +0.02(+0.59%) |
Mar 04, 2003 | 4.076 | 4.076 | 3.997 | 4.040 | 4,807,588 | -0.03(-0.82%) |
Mar 03, 2003 | 4.107 | 4.167 | 4.069 | 4.074 | 2,092,288 | +0.01(+0.35%) |
Feb 28, 2003 | 4.098 | 4.129 | 4.052 | 4.060 | 2,834,228 | +0.01(+0.18%) |
Feb 27, 2003 | 4.079 | 4.122 | 4.050 | 4.052 | 4,357,751 | -0.01(-0.29%) |
Feb 26, 2003 | 4.189 | 4.194 | 4.055 | 4.064 | 5,649,261 | -0.12(-2.86%) |
Feb 25, 2003 | 4.203 | 4.234 | 4.105 | 4.184 | 6,237,221 | -0.02(-0.51%) |
Feb 24, 2003 | 4.290 | 4.347 | 4.203 | 4.206 | 4,477,513 | -0.06(-1.40%) |
Feb 21, 2003 | 4.309 | 4.361 | 4.258 | 4.266 | 4,722,461 | +0.01(+0.17%) |
Feb 20, 2003 | 4.297 | 4.302 | 4.220 | 4.258 | 5,176,472 | +0.01(+0.23%) |
Feb 19, 2003 | 4.263 | 4.290 | 4.211 | 4.249 | 3,300,340 | +0.00(+0.06%) |
Feb 18, 2003 | 4.222 | 4.287 | 4.218 | 4.246 | 3,698,016 | +0.03(+0.68%) |
Feb 14, 2003 | 4.182 | 4.237 | 4.141 | 4.218 | 3,893,725 | +0.07(+1.79%) |
Feb 13, 2003 | 4.050 | 4.206 | 4.024 | 4.143 | 4,496,291 | +0.06(+1.35%) |
Feb 12, 2003 | 4.194 | 4.196 | 4.002 | 4.088 | 5,266,607 | -0.10(-2.35%) |
Feb 11, 2003 | 4.242 | 4.275 | 4.182 | 4.187 | 3,976,348 | -0.03(-0.63%) |
Feb 10, 2003 | 4.242 | 4.273 | 4.163 | 4.213 | 3,336,227 | -0.02(-0.40%) |
Feb 07, 2003 | 4.290 | 4.290 | 4.167 | 4.230 | 17,025,816 | -0.04(-0.84%) |
Feb 06, 2003 | 4.254 | 4.290 | 4.206 | 4.266 | 3,402,993 | +0.00(+0.00%) |
Feb 05, 2003 | 4.311 | 4.316 | 4.244 | 4.266 | 6,156,684 | -0.04(-0.84%) |
Feb 04, 2003 | 4.297 | 4.323 | 4.256 | 4.302 | 6,441,276 | -0.01(-0.28%) |
Feb 03, 2003 | 4.297 | 4.323 | 4.266 | 4.314 | 6,818,922 | +0.06(+1.29%) |
Jan 31, 2003 | 4.299 | 4.328 | 4.242 | 4.258 | 6,896,955 | -0.02(-0.56%) |
Jan 30, 2003 | 4.361 | 4.390 | 4.278 | 4.282 | 9,106,085 | -0.06(-1.27%) |
Jan 29, 2003 | 4.373 | 4.409 | 4.254 | 4.338 | 25,961,230 | -0.31(-6.70%) |
Jan 28, 2003 | 4.553 | 4.716 | 4.517 | 4.649 | 7,391,860 | +0.16(+3.47%) |
Jan 27, 2003 | 4.589 | 4.678 | 4.493 | 4.493 | 6,500,531 | -0.18(-3.94%) |
Jan 24, 2003 | 4.793 | 4.793 | 4.673 | 4.678 | 5,669,708 | -0.12(-2.40%) |
Jan 23, 2003 | 4.817 | 4.872 | 4.776 | 4.793 | 4,077,332 | -0.03(-0.60%) |
Jan 22, 2003 | 4.829 | 4.860 | 4.745 | 4.822 | 4,186,662 | -0.05(-0.94%) |
Jan 21, 2003 | 4.977 | 4.997 | 4.841 | 4.867 | 3,094,616 | -0.05(-1.02%) |
Jan 17, 2003 | 5.080 | 5.080 | 4.903 | 4.917 | 5,796,147 | -0.05(-1.01%) |
Jan 16, 2003 | 4.956 | 4.992 | 4.913 | 4.968 | 3,767,704 | +0.01(+0.24%) |
Jan 15, 2003 | 4.949 | 4.980 | 4.862 | 4.956 | 7,452,785 | +0.00(+0.00%) |
Jan 14, 2003 | 5.021 | 5.056 | 4.925 | 4.956 | 6,132,064 | -0.03(-0.62%) |
Jan 13, 2003 | 5.021 | 5.064 | 4.961 | 4.987 | 2,617,655 | -0.05(-0.90%) |
Jan 10, 2003 | 4.985 | 5.052 | 4.941 | 5.032 | 3,152,619 | +0.00(+0.00%) |
Jan 09, 2003 | 4.980 | 5.068 | 4.934 | 5.032 | 5,140,585 | +0.05(+1.06%) |
Jan 08, 2003 | 4.917 | 5.042 | 4.877 | 4.980 | 6,057,787 | +0.06(+1.12%) |
Jan 07, 2003 | 5.032 | 5.037 | 4.877 | 4.925 | 6,532,662 | -0.18(-3.48%) |
Jan 06, 2003 | 4.963 | 5.200 | 4.951 | 5.102 | 7,040,086 | +0.17(+3.55%) |
Jan 03, 2003 | 4.829 | 4.937 | 4.822 | 4.927 | 3,756,854 | +0.00(+0.10%) |