Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 4.341 | 4.392 | 4.310 | 4.343 | 88,191 | -0.02(-0.47%) |
Mar 28, 2003 | 4.310 | 4.369 | 4.250 | 4.363 | 48,480 | +0.06(+1.48%) |
Mar 27, 2003 | 4.269 | 4.310 | 4.252 | 4.300 | 16,809 | +0.01(+0.34%) |
Mar 26, 2003 | 4.425 | 4.425 | 4.285 | 4.285 | 37,030 | -0.14(-3.11%) |
Mar 25, 2003 | 4.415 | 4.472 | 4.398 | 4.423 | 28,991 | +0.01(+0.33%) |
Mar 24, 2003 | 4.495 | 4.497 | 4.408 | 4.408 | 33,619 | -0.12(-2.67%) |
Mar 21, 2003 | 4.423 | 4.550 | 4.392 | 4.530 | 64,072 | +0.11(+2.41%) |
Mar 20, 2003 | 4.207 | 4.460 | 4.174 | 4.423 | 35,568 | +0.17(+3.91%) |
Mar 19, 2003 | 4.300 | 4.320 | 4.201 | 4.257 | 57,251 | -0.06(-1.33%) |
Mar 18, 2003 | 4.330 | 4.341 | 4.207 | 4.314 | 57,738 | -0.06(-1.36%) |
Mar 17, 2003 | 4.337 | 4.464 | 4.330 | 4.374 | 101,103 | +0.04(+0.85%) |
Mar 14, 2003 | 4.279 | 4.339 | 4.279 | 4.337 | 19,733 | +0.07(+1.73%) |
Mar 13, 2003 | 4.218 | 4.265 | 4.125 | 4.263 | 41,415 | +0.06(+1.32%) |
Mar 12, 2003 | 4.333 | 4.333 | 4.183 | 4.207 | 63,098 | -0.07(-1.73%) |
Mar 11, 2003 | 4.140 | 4.351 | 4.140 | 4.281 | 103,539 | +0.15(+3.52%) |
Mar 10, 2003 | 4.068 | 4.158 | 4.068 | 4.135 | 65,778 | +0.02(+0.40%) |
Mar 07, 2003 | 3.941 | 4.125 | 3.941 | 4.119 | 63,341 | +0.14(+3.61%) |
Mar 06, 2003 | 3.902 | 4.000 | 3.899 | 3.975 | 62,123 | +0.13(+3.25%) |
Mar 05, 2003 | 3.945 | 3.945 | 3.817 | 3.850 | 53,109 | -0.08(-2.04%) |
Mar 04, 2003 | 3.971 | 3.986 | 3.899 | 3.930 | 22,900 | -0.06(-1.44%) |
Mar 03, 2003 | 3.959 | 4.027 | 3.959 | 3.988 | 11,693 | +0.05(+1.20%) |
Feb 28, 2003 | 4.016 | 4.027 | 3.920 | 3.941 | 28,016 | -0.10(-2.39%) |
Feb 27, 2003 | 3.899 | 4.037 | 3.879 | 4.037 | 29,478 | +0.15(+3.80%) |
Feb 26, 2003 | 3.992 | 4.002 | 3.889 | 3.889 | 25,824 | -0.14(-3.46%) |
Feb 25, 2003 | 3.990 | 4.029 | 3.971 | 4.029 | 21,682 | +0.06(+1.39%) |
Feb 24, 2003 | 4.117 | 4.117 | 3.973 | 3.973 | 43,608 | -0.14(-3.49%) |
Feb 21, 2003 | 4.002 | 4.125 | 3.971 | 4.117 | 72,356 | +0.14(+3.56%) |
Feb 20, 2003 | 3.941 | 3.977 | 3.930 | 3.975 | 23,875 | +0.05(+1.31%) |
Feb 19, 2003 | 3.945 | 3.945 | 3.883 | 3.924 | 42,634 | -0.01(-0.21%) |
Feb 18, 2003 | 3.918 | 4.008 | 3.910 | 3.932 | 46,531 | +0.07(+1.70%) |
Feb 14, 2003 | 3.928 | 3.977 | 3.867 | 3.867 | 52,866 | -0.06(-1.41%) |
Feb 13, 2003 | 3.918 | 3.977 | 3.897 | 3.922 | 29,478 | -0.00(-0.05%) |
Feb 12, 2003 | 3.881 | 3.930 | 3.881 | 3.924 | 41,659 | +0.05(+1.16%) |
Feb 11, 2003 | 3.869 | 3.889 | 3.854 | 3.879 | 42,390 | +0.03(+0.80%) |
Feb 10, 2003 | 3.807 | 3.848 | 3.776 | 3.848 | 19,977 | +0.03(+0.70%) |
Feb 07, 2003 | 3.967 | 3.988 | 3.821 | 3.821 | 53,597 | -0.13(-3.32%) |
Feb 06, 2003 | 3.977 | 4.002 | 3.941 | 3.953 | 29,234 | -0.01(-0.26%) |
Feb 05, 2003 | 4.002 | 4.043 | 3.941 | 3.963 | 46,531 | -0.03(-0.72%) |
Feb 04, 2003 | 3.961 | 4.002 | 3.941 | 3.992 | 66,021 | -0.02(-0.51%) |
Feb 03, 2003 | 3.899 | 4.033 | 3.879 | 4.012 | 39,954 | +0.10(+2.62%) |
Jan 31, 2003 | 3.973 | 3.973 | 3.887 | 3.910 | 50,673 | -0.01(-0.31%) |
Jan 30, 2003 | 3.854 | 3.949 | 3.854 | 3.922 | 51,160 | +0.09(+2.47%) |
Jan 29, 2003 | 3.899 | 3.899 | 3.807 | 3.828 | 31,670 | -0.08(-2.10%) |
Jan 28, 2003 | 3.889 | 3.969 | 3.819 | 3.910 | 49,942 | +0.00(+0.00%) |
Jan 27, 2003 | 3.807 | 3.930 | 3.807 | 3.910 | 28,991 | +0.10(+2.70%) |
Jan 24, 2003 | 3.961 | 3.961 | 3.807 | 3.807 | 35,812 | -0.17(-4.38%) |
Jan 23, 2003 | 3.967 | 4.000 | 3.922 | 3.982 | 54,571 | -0.01(-0.15%) |
Jan 22, 2003 | 4.125 | 4.197 | 3.975 | 3.988 | 45,801 | -0.16(-3.81%) |
Jan 21, 2003 | 4.191 | 4.191 | 4.064 | 4.146 | 43,121 | -0.08(-1.80%) |
Jan 17, 2003 | 4.207 | 4.269 | 4.172 | 4.222 | 82,344 | -0.09(-2.09%) |
Jan 16, 2003 | 4.320 | 4.322 | 4.259 | 4.312 | 25,336 | +0.01(+0.19%) |
Jan 15, 2003 | 4.269 | 4.402 | 4.218 | 4.304 | 78,446 | +0.06(+1.30%) |
Jan 14, 2003 | 4.238 | 4.259 | 4.207 | 4.248 | 26,067 | -0.01(-0.24%) |
Jan 13, 2003 | 4.150 | 4.259 | 4.125 | 4.259 | 38,736 | +0.13(+3.23%) |
Jan 10, 2003 | 4.197 | 4.199 | 4.041 | 4.125 | 32,645 | -0.05(-1.23%) |
Jan 09, 2003 | 4.333 | 4.345 | 4.168 | 4.177 | 69,188 | -0.15(-3.55%) |
Jan 08, 2003 | 4.419 | 4.433 | 4.330 | 4.330 | 49,699 | -0.13(-2.85%) |
Jan 07, 2003 | 4.464 | 4.515 | 4.402 | 4.458 | 83,319 | +0.00(+0.05%) |
Jan 06, 2003 | 4.312 | 4.456 | 4.228 | 4.456 | 48,237 | +0.15(+3.38%) |
Jan 03, 2003 | 4.310 | 4.392 | 4.279 | 4.310 | 33,132 | +0.00(+0.10%) |