Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 4.408 | 4.461 | 4.402 | 4.429 | 1,198,435 | +0.01(+0.24%) |
Mar 28, 2003 | 4.378 | 4.436 | 4.344 | 4.419 | 544,144 | +0.06(+1.41%) |
Mar 27, 2003 | 4.313 | 4.357 | 4.259 | 4.357 | 733,841 | +0.05(+1.23%) |
Mar 26, 2003 | 4.378 | 4.451 | 4.249 | 4.304 | 1,288,341 | -0.08(-1.89%) |
Mar 25, 2003 | 4.334 | 4.406 | 4.304 | 4.387 | 768,674 | +0.01(+0.24%) |
Mar 24, 2003 | 4.376 | 4.412 | 4.344 | 4.376 | 762,084 | -0.03(-0.72%) |
Mar 21, 2003 | 4.336 | 4.419 | 4.336 | 4.408 | 720,191 | +0.04(+1.02%) |
Mar 20, 2003 | 4.330 | 4.376 | 4.289 | 4.364 | 469,771 | +0.01(+0.29%) |
Mar 19, 2003 | 4.400 | 4.417 | 4.291 | 4.351 | 832,220 | -0.06(-1.44%) |
Mar 18, 2003 | 4.419 | 4.419 | 4.315 | 4.415 | 973,434 | +0.04(+0.87%) |
Mar 17, 2003 | 4.353 | 4.410 | 4.302 | 4.376 | 1,034,156 | +0.04(+0.98%) |
Mar 14, 2003 | 4.302 | 4.353 | 4.262 | 4.334 | 807,743 | +0.04(+1.04%) |
Mar 13, 2003 | 4.262 | 4.323 | 4.247 | 4.289 | 1,001,206 | +0.03(+0.65%) |
Mar 12, 2003 | 4.291 | 4.323 | 4.215 | 4.262 | 1,598,071 | -0.03(-0.69%) |
Mar 11, 2003 | 4.264 | 4.323 | 4.262 | 4.291 | 1,396,135 | +0.01(+0.30%) |
Mar 10, 2003 | 4.285 | 4.313 | 4.264 | 4.279 | 1,664,912 | -0.03(-0.69%) |
Mar 07, 2003 | 4.323 | 4.323 | 4.259 | 4.308 | 714,071 | -0.01(-0.29%) |
Mar 06, 2003 | 4.334 | 4.334 | 4.270 | 4.321 | 1,354,712 | +0.04(+0.94%) |
Mar 05, 2003 | 4.268 | 4.327 | 4.230 | 4.281 | 1,382,484 | +0.03(+0.80%) |
Mar 04, 2003 | 4.266 | 4.268 | 4.217 | 4.247 | 847,754 | -0.01(-0.30%) |
Mar 03, 2003 | 4.270 | 4.279 | 4.209 | 4.259 | 1,391,427 | -0.03(-0.69%) |
Feb 28, 2003 | 4.242 | 4.289 | 4.198 | 4.289 | 1,270,925 | +0.08(+1.97%) |
Feb 27, 2003 | 4.160 | 4.226 | 4.143 | 4.206 | 1,943,574 | +0.08(+1.96%) |
Feb 26, 2003 | 4.138 | 4.172 | 4.113 | 4.126 | 933,424 | +0.00(+0.05%) |
Feb 25, 2003 | 4.121 | 4.162 | 4.102 | 4.124 | 1,161,719 | -0.01(-0.36%) |
Feb 24, 2003 | 4.175 | 4.175 | 4.100 | 4.138 | 1,404,607 | -0.01(-0.36%) |
Feb 21, 2003 | 4.100 | 4.177 | 4.085 | 4.153 | 1,671,502 | +0.08(+1.98%) |
Feb 20, 2003 | 4.036 | 4.098 | 4.028 | 4.073 | 983,319 | +0.01(+0.37%) |
Feb 19, 2003 | 4.034 | 4.087 | 4.005 | 4.058 | 963,079 | +0.04(+0.95%) |
Feb 18, 2003 | 4.024 | 4.036 | 3.973 | 4.019 | 750,787 | +0.00(+0.11%) |
Feb 14, 2003 | 4.026 | 4.034 | 3.994 | 4.015 | 525,786 | +0.02(+0.59%) |
Feb 13, 2003 | 4.043 | 4.051 | 3.985 | 3.992 | 1,012,503 | -0.04(-1.00%) |
Feb 12, 2003 | 4.017 | 4.066 | 4.017 | 4.032 | 922,126 | +0.01(+0.16%) |
Feb 11, 2003 | 4.066 | 4.066 | 4.015 | 4.026 | 1,004,501 | -0.03(-0.73%) |
Feb 10, 2003 | 4.068 | 4.075 | 4.034 | 4.056 | 1,530,288 | +0.02(+0.47%) |
Feb 07, 2003 | 4.079 | 4.079 | 4.026 | 4.036 | 921,185 | +0.00(+0.00%) |
Feb 06, 2003 | 4.017 | 4.090 | 4.005 | 4.036 | 1,320,820 | -0.00(-0.05%) |
Feb 05, 2003 | 4.036 | 4.077 | 4.036 | 4.039 | 1,844,724 | +0.00(+0.05%) |
Feb 04, 2003 | 4.034 | 4.047 | 3.983 | 4.036 | 1,598,071 | +0.02(+0.48%) |
Feb 03, 2003 | 4.047 | 4.047 | 3.954 | 4.017 | 1,885,205 | -0.02(-0.47%) |
Jan 31, 2003 | 3.992 | 4.047 | 3.962 | 4.036 | 1,910,153 | +0.03(+0.80%) |
Jan 30, 2003 | 4.005 | 4.015 | 3.973 | 4.005 | 1,227,619 | -0.02(-0.53%) |
Jan 29, 2003 | 3.930 | 4.039 | 3.890 | 4.026 | 2,226,002 | +0.01(+0.26%) |
Jan 28, 2003 | 4.007 | 4.036 | 3.951 | 4.015 | 2,443,471 | -0.01(-0.32%) |
Jan 27, 2003 | 3.977 | 4.034 | 3.909 | 4.028 | 1,987,350 | +0.03(+0.80%) |
Jan 24, 2003 | 4.015 | 4.017 | 3.943 | 3.996 | 1,734,577 | -0.02(-0.42%) |
Jan 23, 2003 | 3.958 | 4.013 | 3.920 | 4.013 | 1,641,376 | +0.06(+1.45%) |
Jan 22, 2003 | 3.907 | 3.981 | 3.907 | 3.956 | 1,590,068 | +0.04(+0.98%) |
Jan 21, 2003 | 4.009 | 4.015 | 3.845 | 3.917 | 2,029,244 | -0.08(-1.97%) |
Jan 17, 2003 | 4.026 | 4.026 | 3.966 | 3.996 | 2,102,204 | +0.01(+0.32%) |
Jan 16, 2003 | 4.005 | 4.015 | 3.951 | 3.983 | 2,573,388 | +0.01(+0.21%) |
Jan 15, 2003 | 3.973 | 3.994 | 3.900 | 3.975 | 2,178,460 | +0.01(+0.32%) |
Jan 14, 2003 | 3.973 | 4.026 | 3.939 | 3.962 | 3,478,099 | -0.02(-0.53%) |
Jan 13, 2003 | 3.909 | 3.983 | 3.890 | 3.983 | 5,069,580 | +0.12(+3.02%) |
Jan 10, 2003 | 3.801 | 3.930 | 3.792 | 3.866 | 19,036,108 | +0.04(+1.05%) |
Jan 09, 2003 | 3.856 | 3.864 | 3.824 | 3.826 | 4,456,711 | -0.03(-0.77%) |
Jan 08, 2003 | 3.888 | 3.928 | 3.815 | 3.856 | 1,568,416 | -0.03(-0.82%) |
Jan 07, 2003 | 3.962 | 3.981 | 3.852 | 3.888 | 1,999,589 | -0.16(-3.94%) |
Jan 06, 2003 | 4.087 | 4.121 | 4.005 | 4.047 | 1,634,786 | -0.09(-2.26%) |
Jan 03, 2003 | 4.164 | 4.175 | 4.121 | 4.141 | 656,644 | +0.00(+0.00%) |