Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 4.451 | 4.735 | 4.413 | 4.422 | 60,925 | +0.00(+0.00%) |
Mar 28, 2003 | 4.631 | 4.725 | 4.422 | 4.422 | 62,338 | -0.28(-6.04%) |
Mar 27, 2003 | 4.744 | 4.792 | 4.621 | 4.706 | 45,787 | -0.08(-1.58%) |
Mar 26, 2003 | 4.849 | 5.199 | 4.782 | 4.782 | 89,298 | -0.05(-0.98%) |
Mar 25, 2003 | 4.631 | 4.924 | 4.451 | 4.830 | 59,814 | +0.23(+4.94%) |
Mar 24, 2003 | 4.631 | 4.631 | 4.300 | 4.602 | 67,193 | -0.02(-0.41%) |
Mar 21, 2003 | 4.697 | 4.820 | 4.251 | 4.621 | 95,335 | +0.13(+2.95%) |
Mar 20, 2003 | 4.669 | 4.735 | 4.176 | 4.489 | 45,830 | -0.24(-5.01%) |
Mar 19, 2003 | 4.754 | 4.924 | 4.725 | 4.725 | 154,280 | -0.05(-0.99%) |
Mar 18, 2003 | 4.290 | 5.208 | 4.242 | 4.773 | 87,314 | +0.33(+7.49%) |
Mar 17, 2003 | 3.902 | 4.440 | 3.854 | 4.440 | 44,951 | +0.59(+15.21%) |
Mar 14, 2003 | 3.816 | 4.006 | 3.759 | 3.854 | 54,343 | +0.04(+0.99%) |
Mar 13, 2003 | 3.693 | 3.883 | 3.693 | 3.816 | 56,601 | +0.08(+2.03%) |
Mar 12, 2003 | 3.759 | 3.778 | 3.693 | 3.741 | 43,295 | -0.03(-0.75%) |
Mar 11, 2003 | 3.797 | 3.864 | 3.750 | 3.769 | 39,705 | -0.02(-0.50%) |
Mar 10, 2003 | 3.769 | 3.797 | 3.759 | 3.788 | 51,532 | +0.02(+0.50%) |
Mar 07, 2003 | 3.788 | 3.816 | 3.750 | 3.769 | 126,930 | -0.02(-0.50%) |
Mar 06, 2003 | 3.769 | 3.807 | 3.759 | 3.788 | 34,742 | +0.00(+0.00%) |
Mar 05, 2003 | 3.778 | 3.816 | 3.759 | 3.788 | 28,089 | -0.01(-0.25%) |
Mar 04, 2003 | 3.759 | 3.873 | 3.759 | 3.797 | 37,276 | +0.01(+0.25%) |
Mar 03, 2003 | 3.750 | 3.854 | 3.741 | 3.788 | 29,251 | +0.00(+0.00%) |
Feb 28, 2003 | 3.741 | 3.845 | 3.741 | 3.788 | 51,215 | -0.01(-0.25%) |
Feb 27, 2003 | 3.750 | 3.797 | 3.750 | 3.797 | 48,364 | +0.05(+1.26%) |
Feb 26, 2003 | 3.788 | 3.864 | 3.731 | 3.750 | 59,980 | -0.04(-1.00%) |
Feb 25, 2003 | 3.759 | 3.816 | 3.750 | 3.788 | 40,655 | +0.03(+0.76%) |
Feb 24, 2003 | 3.873 | 3.949 | 3.741 | 3.759 | 61,036 | -0.10(-2.67%) |
Feb 21, 2003 | 3.883 | 3.892 | 3.788 | 3.863 | 14,783 | -0.02(-0.51%) |
Feb 20, 2003 | 4.091 | 4.100 | 3.788 | 3.883 | 51,532 | -0.10(-2.61%) |
Feb 19, 2003 | 4.119 | 4.129 | 3.968 | 3.987 | 99,897 | -0.08(-1.86%) |
Feb 18, 2003 | 4.072 | 4.214 | 3.826 | 4.063 | 266,849 | +0.09(+2.14%) |
Feb 14, 2003 | 3.741 | 4.119 | 3.741 | 3.977 | 27,139 | +0.19(+5.00%) |
Feb 13, 2003 | 3.845 | 3.968 | 3.741 | 3.788 | 31,891 | -0.14(-3.61%) |
Feb 12, 2003 | 4.129 | 4.356 | 3.930 | 3.930 | 104,332 | -0.33(-7.78%) |
Feb 11, 2003 | 4.318 | 4.366 | 4.176 | 4.261 | 78,988 | -0.06(-1.29%) |
Feb 10, 2003 | 4.214 | 4.479 | 4.025 | 4.317 | 106,866 | +0.05(+1.09%) |
Feb 07, 2003 | 4.261 | 4.403 | 4.261 | 4.271 | 60,508 | +0.01(+0.22%) |
Feb 06, 2003 | 4.706 | 4.735 | 4.261 | 4.261 | 118,904 | -0.38(-8.16%) |
Feb 05, 2003 | 4.451 | 4.697 | 4.403 | 4.640 | 64,521 | +0.25(+5.60%) |
Feb 04, 2003 | 4.735 | 4.735 | 4.053 | 4.394 | 84,585 | -0.20(-4.33%) |
Feb 03, 2003 | 4.356 | 4.706 | 4.356 | 4.593 | 69,590 | +0.28(+6.59%) |
Jan 31, 2003 | 4.034 | 4.470 | 3.930 | 4.309 | 142,559 | +0.28(+7.06%) |
Jan 30, 2003 | 4.214 | 4.394 | 3.987 | 4.025 | 46,050 | -0.24(-5.56%) |
Jan 29, 2003 | 4.205 | 4.508 | 4.119 | 4.261 | 73,391 | +0.13(+3.21%) |
Jan 28, 2003 | 4.148 | 4.195 | 3.778 | 4.129 | 95,250 | +0.29(+7.65%) |
Jan 27, 2003 | 4.413 | 4.555 | 3.835 | 3.835 | 118,904 | -0.52(-11.96%) |
Jan 24, 2003 | 4.697 | 4.725 | 3.977 | 4.356 | 73,391 | -0.31(-6.69%) |
Jan 23, 2003 | 4.773 | 4.773 | 4.299 | 4.669 | 132,844 | -0.07(-1.40%) |
Jan 22, 2003 | 4.735 | 4.867 | 4.564 | 4.735 | 54,278 | -0.06(-1.19%) |
Jan 21, 2003 | 4.858 | 5.066 | 4.716 | 4.792 | 96,940 | -0.09(-1.94%) |
Jan 17, 2003 | 4.915 | 4.915 | 4.545 | 4.886 | 181,630 | +0.09(+1.98%) |
Jan 16, 2003 | 4.972 | 5.208 | 4.735 | 4.792 | 289,975 | -0.18(-3.62%) |
Jan 15, 2003 | 3.759 | 5.208 | 3.741 | 4.972 | 1,231,922 | +1.15(+29.98%) |
Jan 14, 2003 | 3.693 | 3.835 | 3.693 | 3.825 | 65,788 | +0.09(+2.28%) |
Jan 13, 2003 | 3.712 | 3.768 | 3.693 | 3.740 | 122,072 | -0.00(-0.03%) |
Jan 10, 2003 | 3.816 | 3.816 | 3.741 | 3.741 | 25,027 | +0.00(+0.00%) |
Jan 09, 2003 | 3.722 | 3.873 | 3.722 | 3.741 | 41,078 | +0.01(+0.25%) |
Jan 08, 2003 | 3.911 | 3.911 | 3.722 | 3.731 | 39,388 | -0.26(-6.41%) |
Jan 07, 2003 | 3.996 | 4.072 | 3.873 | 3.987 | 71,279 | -0.04(-0.94%) |
Jan 06, 2003 | 4.072 | 4.072 | 3.788 | 4.025 | 97,151 | -0.03(-0.70%) |
Jan 03, 2003 | 4.167 | 4.233 | 3.939 | 4.053 | 64,943 | -0.11(-2.73%) |