Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 4.202 | 4.374 | 4.144 | 4.328 | 22,599,346 | +0.06(+1.48%) |
Mar 28, 2003 | 4.305 | 4.317 | 4.213 | 4.265 | 10,639,125 | -0.10(-2.24%) |
Mar 27, 2003 | 4.363 | 4.369 | 4.294 | 4.363 | 11,945,974 | -0.04(-0.92%) |
Mar 26, 2003 | 4.403 | 4.449 | 4.346 | 4.403 | 12,489,075 | +0.01(+0.26%) |
Mar 25, 2003 | 4.403 | 4.420 | 4.334 | 4.392 | 16,061,279 | +0.04(+0.93%) |
Mar 24, 2003 | 4.461 | 4.467 | 4.294 | 4.351 | 22,346,384 | -0.26(-5.74%) |
Mar 21, 2003 | 4.478 | 4.622 | 4.397 | 4.616 | 30,177,922 | +0.30(+6.93%) |
Mar 20, 2003 | 4.351 | 4.409 | 4.190 | 4.317 | 18,522,784 | -0.07(-1.70%) |
Mar 19, 2003 | 4.317 | 4.432 | 4.259 | 4.392 | 30,966,166 | +0.05(+1.06%) |
Mar 18, 2003 | 4.254 | 4.374 | 4.173 | 4.346 | 33,841,164 | +0.21(+5.01%) |
Mar 17, 2003 | 3.856 | 4.173 | 3.799 | 4.138 | 42,449,480 | +0.25(+6.36%) |
Mar 14, 2003 | 4.104 | 4.104 | 3.862 | 3.891 | 47,318,280 | -0.21(-5.19%) |
Mar 13, 2003 | 4.231 | 4.254 | 3.989 | 4.104 | 40,199,412 | +0.03(+0.71%) |
Mar 12, 2003 | 3.937 | 4.104 | 3.891 | 4.075 | 42,234,568 | +0.28(+7.27%) |
Mar 11, 2003 | 4.029 | 4.156 | 3.787 | 3.799 | 48,063,440 | -0.22(-5.58%) |
Mar 10, 2003 | 4.196 | 4.196 | 4.012 | 4.023 | 28,201,838 | -0.13(-3.19%) |
Mar 07, 2003 | 4.144 | 4.259 | 4.092 | 4.156 | 42,092,796 | -0.13(-3.09%) |
Mar 06, 2003 | 4.432 | 4.461 | 4.271 | 4.288 | 19,822,508 | -0.18(-3.99%) |
Mar 05, 2003 | 4.455 | 4.490 | 4.397 | 4.467 | 17,350,406 | +0.01(+0.26%) |
Mar 04, 2003 | 4.605 | 4.605 | 4.409 | 4.455 | 32,180,760 | -0.19(-4.09%) |
Mar 03, 2003 | 4.823 | 4.846 | 4.616 | 4.645 | 17,859,978 | -0.14(-3.00%) |
Feb 28, 2003 | 4.823 | 4.858 | 4.743 | 4.789 | 10,768,907 | -0.01(-0.12%) |
Feb 27, 2003 | 4.708 | 4.795 | 4.668 | 4.795 | 14,324,779 | +0.13(+2.71%) |
Feb 26, 2003 | 4.731 | 4.731 | 4.628 | 4.668 | 17,419,902 | +0.02(+0.37%) |
Feb 25, 2003 | 4.720 | 4.737 | 4.605 | 4.651 | 26,645,330 | -0.12(-2.53%) |
Feb 24, 2003 | 4.864 | 4.864 | 4.749 | 4.772 | 12,543,281 | -0.09(-1.78%) |
Feb 21, 2003 | 4.933 | 4.933 | 4.749 | 4.858 | 20,682,506 | -0.12(-2.43%) |
Feb 20, 2003 | 5.065 | 5.094 | 4.956 | 4.979 | 7,846,478 | -0.10(-1.93%) |
Feb 19, 2003 | 5.151 | 5.157 | 5.036 | 5.077 | 10,162,391 | -0.06(-1.23%) |
Feb 18, 2003 | 5.008 | 5.226 | 5.002 | 5.140 | 10,354,197 | +0.14(+2.76%) |
Feb 14, 2003 | 4.892 | 5.054 | 4.835 | 5.002 | 10,196,270 | +0.14(+2.96%) |
Feb 13, 2003 | 4.979 | 5.008 | 4.812 | 4.858 | 14,701,615 | -0.18(-3.54%) |
Feb 12, 2003 | 5.036 | 5.094 | 4.962 | 5.036 | 12,820,218 | -0.06(-1.13%) |
Feb 11, 2003 | 5.192 | 5.203 | 5.054 | 5.094 | 11,859,453 | -0.06(-1.12%) |
Feb 10, 2003 | 5.071 | 5.151 | 5.002 | 5.151 | 10,256,904 | +0.09(+1.70%) |
Feb 07, 2003 | 5.226 | 5.244 | 5.042 | 5.065 | 9,287,105 | -0.11(-2.11%) |
Feb 06, 2003 | 5.180 | 5.209 | 5.123 | 5.174 | 8,262,057 | -0.06(-1.10%) |
Feb 05, 2003 | 5.284 | 5.318 | 5.284 | 5.232 | 10,229,454 | +0.05(+0.89%) |
Feb 04, 2003 | 5.295 | 5.295 | 5.157 | 5.186 | 12,758,020 | -0.11(-2.07%) |
Feb 03, 2003 | 5.244 | 5.359 | 5.244 | 5.295 | 8,828,787 | +0.05(+0.99%) |
Jan 31, 2003 | 5.140 | 5.307 | 5.134 | 5.244 | 11,121,245 | +0.06(+1.11%) |
Jan 30, 2003 | 5.405 | 5.439 | 5.157 | 5.186 | 14,838,693 | -0.22(-4.05%) |
Jan 29, 2003 | 5.410 | 5.457 | 5.341 | 5.405 | 9,873,640 | -0.10(-1.88%) |
Jan 28, 2003 | 5.474 | 5.560 | 5.451 | 5.508 | 12,531,641 | +0.06(+1.06%) |
Jan 27, 2003 | 5.503 | 5.600 | 5.405 | 5.451 | 14,881,606 | -0.16(-2.87%) |
Jan 24, 2003 | 5.756 | 5.756 | 5.595 | 5.612 | 11,003,451 | -0.15(-2.60%) |
Jan 23, 2003 | 5.652 | 5.779 | 5.612 | 5.762 | 16,681,346 | +0.16(+2.77%) |
Jan 22, 2003 | 5.796 | 5.808 | 5.583 | 5.606 | 16,163,263 | -0.23(-3.94%) |
Jan 21, 2003 | 5.929 | 5.975 | 5.744 | 5.836 | 16,926,316 | -0.01(-0.20%) |
Jan 17, 2003 | 5.957 | 5.963 | 5.779 | 5.848 | 14,721,073 | -0.16(-2.59%) |
Jan 16, 2003 | 6.021 | 6.072 | 5.940 | 6.003 | 12,380,316 | +0.07(+1.26%) |
Jan 15, 2003 | 6.055 | 6.090 | 5.882 | 5.929 | 11,834,261 | -0.13(-2.18%) |
Jan 14, 2003 | 5.998 | 6.090 | 5.975 | 6.061 | 11,897,501 | -0.03(-0.47%) |
Jan 13, 2003 | 6.147 | 6.176 | 5.998 | 6.090 | 14,454,734 | +0.05(+0.76%) |
Jan 10, 2003 | 5.819 | 6.216 | 5.733 | 6.044 | 31,689,086 | +0.16(+2.64%) |
Jan 09, 2003 | 5.767 | 5.929 | 5.767 | 5.888 | 12,359,989 | +0.13(+2.20%) |
Jan 08, 2003 | 5.831 | 5.871 | 5.721 | 5.762 | 16,064,754 | -0.07(-1.18%) |
Jan 07, 2003 | 5.796 | 5.900 | 5.727 | 5.831 | 14,606,059 | +0.03(+0.60%) |
Jan 06, 2003 | 5.583 | 5.842 | 5.572 | 5.796 | 19,161,788 | +0.22(+4.03%) |
Jan 03, 2003 | 5.687 | 5.739 | 5.566 | 5.572 | 14,656,443 | -0.15(-2.62%) |