Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 4.200 | 4.430 | 3.120 | 3.400 | 1,264,081 | -0.60(-15.00%) |
Mar 28, 2003 | 4.060 | 4.380 | 3.960 | 4.000 | 155,800 | -0.19(-4.53%) |
Mar 27, 2003 | 4.020 | 4.220 | 4.000 | 4.190 | 79,300 | -0.04(-0.95%) |
Mar 26, 2003 | 4.250 | 4.440 | 4.200 | 4.230 | 50,000 | -0.17(-3.86%) |
Mar 25, 2003 | 4.290 | 4.400 | 4.080 | 4.400 | 81,145 | +0.32(+7.84%) |
Mar 24, 2003 | 4.500 | 4.510 | 4.000 | 4.080 | 88,513 | -0.40(-8.93%) |
Mar 21, 2003 | 4.000 | 4.540 | 3.930 | 4.480 | 219,154 | +0.40(+9.80%) |
Mar 20, 2003 | 3.760 | 4.090 | 3.760 | 4.080 | 49,615 | +0.16(+4.08%) |
Mar 19, 2003 | 3.770 | 4.000 | 3.750 | 3.920 | 66,400 | +0.08(+2.08%) |
Mar 18, 2003 | 3.830 | 3.840 | 3.830 | 3.840 | 90,289 | -0.06(-1.54%) |
Mar 17, 2003 | 3.950 | 4.000 | 3.680 | 3.900 | 146,700 | -0.03(-0.76%) |
Mar 14, 2003 | 4.000 | 4.000 | 3.870 | 3.930 | 64,487 | +0.01(+0.26%) |
Mar 13, 2003 | 3.990 | 4.000 | 3.900 | 3.920 | 58,200 | -0.03(-0.76%) |
Mar 12, 2003 | 3.920 | 4.100 | 3.900 | 3.950 | 186,500 | -0.06(-1.50%) |
Mar 11, 2003 | 3.910 | 4.110 | 3.780 | 4.010 | 158,000 | +0.06(+1.52%) |
Mar 10, 2003 | 4.050 | 4.100 | 3.750 | 3.950 | 54,000 | +0.00(+0.00%) |
Mar 07, 2003 | 3.760 | 4.050 | 3.650 | 3.950 | 81,335 | +0.05(+1.28%) |
Mar 06, 2003 | 3.600 | 3.900 | 3.570 | 3.900 | 68,800 | +0.14(+3.72%) |
Mar 05, 2003 | 3.620 | 3.790 | 3.620 | 3.760 | 49,200 | -0.02(-0.53%) |
Mar 04, 2003 | 3.730 | 3.800 | 3.510 | 3.780 | 96,100 | +0.05(+1.34%) |
Mar 03, 2003 | 3.350 | 3.750 | 3.350 | 3.730 | 142,600 | +0.32(+9.38%) |
Feb 28, 2003 | 3.340 | 3.500 | 3.340 | 3.410 | 54,100 | -0.09(-2.57%) |
Feb 27, 2003 | 3.580 | 3.580 | 3.400 | 3.500 | 20,000 | -0.04(-1.13%) |
Feb 26, 2003 | 3.350 | 3.540 | 3.270 | 3.540 | 34,400 | +0.09(+2.61%) |
Feb 25, 2003 | 3.590 | 3.590 | 3.300 | 3.450 | 51,200 | -0.04(-1.15%) |
Feb 24, 2003 | 3.600 | 3.620 | 3.360 | 3.490 | 52,200 | -0.10(-2.79%) |
Feb 21, 2003 | 3.490 | 3.650 | 3.450 | 3.590 | 56,300 | +0.09(+2.57%) |
Feb 20, 2003 | 3.400 | 3.500 | 3.300 | 3.500 | 13,700 | +0.07(+2.04%) |
Feb 19, 2003 | 3.450 | 3.460 | 3.330 | 3.430 | 58,500 | -0.01(-0.29%) |
Feb 18, 2003 | 3.300 | 3.440 | 3.190 | 3.440 | 47,900 | +0.18(+5.52%) |
Feb 14, 2003 | 3.290 | 3.340 | 3.220 | 3.260 | 67,400 | +0.06(+1.87%) |
Feb 13, 2003 | 3.200 | 3.230 | 3.110 | 3.200 | 89,800 | -0.03(-0.93%) |
Feb 12, 2003 | 3.140 | 3.290 | 3.140 | 3.230 | 94,500 | -0.02(-0.62%) |
Feb 11, 2003 | 3.340 | 3.340 | 3.190 | 3.250 | 95,100 | -0.05(-1.52%) |
Feb 10, 2003 | 3.250 | 3.300 | 3.120 | 3.300 | 82,600 | +0.08(+2.48%) |
Feb 07, 2003 | 3.150 | 3.300 | 3.140 | 3.220 | 60,300 | +0.07(+2.22%) |
Feb 06, 2003 | 3.260 | 3.380 | 3.150 | 3.150 | 140,600 | -0.06(-1.87%) |
Feb 05, 2003 | 3.380 | 3.380 | 3.210 | 3.210 | 58,200 | -0.17(-5.03%) |
Feb 04, 2003 | 3.300 | 3.440 | 3.200 | 3.380 | 73,400 | +0.09(+2.74%) |
Feb 03, 2003 | 3.330 | 3.500 | 3.280 | 3.290 | 41,400 | -0.07(-2.08%) |
Jan 31, 2003 | 3.250 | 3.470 | 3.130 | 3.360 | 158,400 | +0.09(+2.75%) |
Jan 30, 2003 | 3.610 | 3.690 | 3.250 | 3.270 | 130,430 | -0.34(-9.42%) |
Jan 29, 2003 | 3.640 | 3.750 | 3.420 | 3.610 | 63,200 | +0.11(+3.14%) |
Jan 28, 2003 | 3.480 | 3.690 | 3.280 | 3.500 | 133,500 | +0.20(+6.06%) |
Jan 27, 2003 | 3.530 | 3.600 | 3.160 | 3.300 | 215,700 | -0.27(-7.56%) |
Jan 24, 2003 | 3.900 | 3.920 | 3.530 | 3.570 | 240,200 | -0.34(-8.70%) |
Jan 23, 2003 | 4.090 | 4.090 | 3.810 | 3.910 | 399,800 | -0.14(-3.46%) |
Jan 22, 2003 | 4.190 | 4.190 | 3.850 | 4.050 | 133,300 | -0.01(-0.25%) |
Jan 21, 2003 | 4.040 | 4.060 | 3.820 | 4.060 | 191,100 | +0.06(+1.50%) |
Jan 17, 2003 | 4.140 | 4.150 | 3.950 | 4.000 | 164,700 | -0.15(-3.61%) |
Jan 16, 2003 | 4.280 | 4.450 | 4.100 | 4.150 | 293,800 | -0.11(-2.58%) |
Jan 15, 2003 | 4.010 | 4.370 | 3.820 | 4.260 | 363,900 | +0.22(+5.45%) |
Jan 14, 2003 | 4.010 | 4.100 | 3.900 | 4.040 | 169,000 | -0.02(-0.49%) |
Jan 13, 2003 | 3.810 | 4.100 | 3.800 | 4.060 | 94,900 | +0.21(+5.45%) |
Jan 10, 2003 | 3.850 | 3.860 | 3.710 | 3.850 | 104,100 | +0.08(+2.12%) |
Jan 09, 2003 | 3.730 | 3.910 | 3.660 | 3.770 | 68,300 | +0.02(+0.53%) |
Jan 08, 2003 | 3.950 | 3.950 | 3.680 | 3.750 | 82,600 | -0.10(-2.60%) |
Jan 07, 2003 | 3.930 | 4.030 | 3.760 | 3.850 | 52,600 | -0.13(-3.27%) |
Jan 06, 2003 | 4.000 | 4.130 | 3.810 | 3.980 | 82,800 | +0.11(+2.84%) |
Jan 03, 2003 | 3.950 | 4.030 | 3.800 | 3.870 | 58,300 | -0.18(-4.44%) |