Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 4.459 | 4.583 | 4.456 | 4.546 | 204,000 | +0.11(+2.36%) |
Mar 28, 2003 | 4.490 | 4.521 | 4.425 | 4.441 | 233,143 | -0.05(-1.03%) |
Mar 27, 2003 | 4.478 | 4.509 | 4.435 | 4.487 | 215,009 | -0.02(-0.48%) |
Mar 26, 2003 | 4.478 | 4.555 | 4.419 | 4.509 | 386,305 | +0.05(+1.11%) |
Mar 25, 2003 | 4.524 | 4.567 | 4.432 | 4.459 | 542,705 | -0.06(-1.43%) |
Mar 24, 2003 | 4.379 | 4.552 | 4.379 | 4.524 | 693,924 | +0.11(+2.59%) |
Mar 21, 2003 | 4.398 | 4.413 | 4.339 | 4.410 | 508,705 | +0.03(+0.63%) |
Mar 20, 2003 | 4.376 | 4.441 | 4.348 | 4.382 | 379,181 | +0.01(+0.14%) |
Mar 19, 2003 | 4.324 | 4.401 | 4.324 | 4.376 | 386,628 | +0.02(+0.43%) |
Mar 18, 2003 | 4.259 | 4.376 | 4.197 | 4.357 | 519,066 | +0.07(+1.58%) |
Mar 17, 2003 | 4.391 | 4.413 | 4.169 | 4.290 | 918,000 | -0.09(-2.05%) |
Mar 14, 2003 | 4.277 | 4.444 | 4.268 | 4.379 | 543,352 | +0.06(+1.36%) |
Mar 13, 2003 | 4.478 | 4.478 | 4.249 | 4.320 | 1,421,524 | -0.23(-4.96%) |
Mar 12, 2003 | 4.617 | 4.617 | 4.466 | 4.546 | 1,311,105 | -0.12(-2.52%) |
Mar 11, 2003 | 4.833 | 4.870 | 4.663 | 4.663 | 757,390 | -0.19(-3.82%) |
Mar 10, 2003 | 4.830 | 4.883 | 4.827 | 4.849 | 505,466 | +0.02(+0.38%) |
Mar 07, 2003 | 4.879 | 4.889 | 4.787 | 4.830 | 484,743 | -0.05(-1.01%) |
Mar 06, 2003 | 4.923 | 4.926 | 4.864 | 4.879 | 571,524 | -0.02(-0.44%) |
Mar 05, 2003 | 4.833 | 4.907 | 4.818 | 4.901 | 1,400,800 | +0.08(+1.73%) |
Mar 04, 2003 | 4.728 | 4.824 | 4.725 | 4.818 | 1,228,210 | +0.09(+1.96%) |
Mar 03, 2003 | 4.691 | 4.731 | 4.601 | 4.725 | 955,562 | +0.03(+0.72%) |
Feb 28, 2003 | 4.710 | 4.750 | 4.648 | 4.691 | 514,209 | +0.03(+0.60%) |
Feb 27, 2003 | 4.700 | 4.744 | 4.540 | 4.663 | 560,514 | -0.01(-0.13%) |
Feb 26, 2003 | 4.645 | 4.694 | 4.620 | 4.669 | 632,076 | +0.00(+0.07%) |
Feb 25, 2003 | 4.601 | 4.694 | 4.589 | 4.666 | 1,305,600 | +0.06(+1.41%) |
Feb 24, 2003 | 4.432 | 4.611 | 4.432 | 4.601 | 1,784,839 | +0.18(+4.05%) |
Feb 21, 2003 | 4.413 | 4.435 | 4.379 | 4.422 | 725,981 | +0.01(+0.21%) |
Feb 20, 2003 | 4.416 | 4.432 | 4.324 | 4.413 | 540,438 | +0.00(+0.00%) |
Feb 19, 2003 | 4.401 | 4.422 | 4.395 | 4.413 | 410,914 | +0.02(+0.35%) |
Feb 18, 2003 | 4.416 | 4.429 | 4.385 | 4.398 | 360,076 | -0.02(-0.42%) |
Feb 14, 2003 | 4.370 | 4.422 | 4.370 | 4.416 | 347,124 | +0.06(+1.35%) |
Feb 13, 2003 | 4.348 | 4.398 | 4.308 | 4.357 | 346,800 | -0.00(-0.07%) |
Feb 12, 2003 | 4.416 | 4.425 | 4.361 | 4.361 | 195,904 | -0.05(-1.19%) |
Feb 11, 2003 | 4.444 | 4.463 | 4.404 | 4.413 | 332,876 | -0.02(-0.35%) |
Feb 10, 2003 | 4.391 | 4.441 | 4.367 | 4.429 | 636,286 | +0.07(+1.56%) |
Feb 07, 2003 | 4.373 | 4.376 | 4.330 | 4.361 | 295,962 | -0.02(-0.35%) |
Feb 06, 2003 | 4.354 | 4.385 | 4.348 | 4.376 | 142,800 | +0.02(+0.57%) |
Feb 05, 2003 | 4.361 | 4.379 | 4.339 | 4.351 | 210,476 | -0.01(-0.28%) |
Feb 04, 2003 | 4.314 | 4.385 | 4.314 | 4.364 | 235,085 | +0.02(+0.43%) |
Feb 03, 2003 | 4.320 | 4.345 | 4.293 | 4.345 | 196,228 | +0.04(+0.86%) |
Jan 31, 2003 | 4.237 | 4.333 | 4.234 | 4.308 | 193,314 | +0.08(+1.82%) |
Jan 30, 2003 | 4.296 | 4.296 | 4.206 | 4.231 | 131,466 | -0.06(-1.51%) |
Jan 29, 2003 | 4.271 | 4.308 | 4.246 | 4.296 | 138,914 | +0.02(+0.51%) |
Jan 28, 2003 | 4.219 | 4.305 | 4.215 | 4.274 | 216,304 | +0.05(+1.17%) |
Jan 27, 2003 | 4.339 | 4.342 | 4.222 | 4.225 | 225,047 | -0.10(-2.29%) |
Jan 24, 2003 | 4.339 | 4.339 | 4.274 | 4.324 | 219,219 | -0.00(-0.07%) |
Jan 23, 2003 | 4.339 | 4.339 | 4.317 | 4.327 | 154,457 | -0.01(-0.14%) |
Jan 22, 2003 | 4.262 | 4.336 | 4.262 | 4.333 | 270,381 | +0.04(+0.94%) |
Jan 21, 2003 | 4.262 | 4.299 | 4.215 | 4.293 | 310,857 | +0.03(+0.80%) |
Jan 17, 2003 | 4.231 | 4.277 | 4.191 | 4.259 | 277,828 | +0.02(+0.44%) |
Jan 16, 2003 | 4.228 | 4.290 | 4.228 | 4.240 | 356,190 | +0.01(+0.29%) |
Jan 15, 2003 | 4.231 | 4.246 | 4.200 | 4.228 | 677,733 | +0.01(+0.29%) |
Jan 14, 2003 | 4.243 | 4.277 | 4.185 | 4.215 | 182,628 | -0.02(-0.44%) |
Jan 13, 2003 | 4.215 | 4.246 | 4.185 | 4.234 | 120,457 | +0.01(+0.15%) |
Jan 10, 2003 | 4.259 | 4.259 | 4.225 | 4.228 | 132,114 | -0.01(-0.29%) |
Jan 09, 2003 | 4.249 | 4.253 | 4.175 | 4.240 | 138,266 | +0.02(+0.51%) |
Jan 08, 2003 | 4.231 | 4.243 | 4.169 | 4.219 | 129,523 | +0.00(+0.00%) |
Jan 07, 2003 | 4.327 | 4.327 | 4.107 | 4.219 | 424,190 | -0.10(-2.43%) |
Jan 06, 2003 | 4.320 | 4.348 | 4.296 | 4.324 | 242,533 | +0.01(+0.14%) |
Jan 03, 2003 | 4.293 | 4.317 | 4.253 | 4.317 | 138,266 | +0.02(+0.58%) |