Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 4.329 | 4.363 | 4.283 | 4.283 | 1,065,682 | -0.08(-1.73%) |
Mar 28, 2003 | 4.369 | 4.402 | 4.348 | 4.358 | 516,853 | -0.01(-0.14%) |
Mar 27, 2003 | 4.421 | 4.421 | 4.363 | 4.365 | 808,926 | -0.06(-1.28%) |
Mar 26, 2003 | 4.430 | 4.430 | 4.392 | 4.421 | 1,009,845 | -0.01(-0.28%) |
Mar 25, 2003 | 4.400 | 4.436 | 4.400 | 4.434 | 915,828 | +0.03(+0.76%) |
Mar 24, 2003 | 4.568 | 4.568 | 4.400 | 4.400 | 867,149 | -0.18(-4.02%) |
Mar 21, 2003 | 4.442 | 4.612 | 4.413 | 4.585 | 967,848 | +0.12(+2.72%) |
Mar 20, 2003 | 4.375 | 4.463 | 4.316 | 4.463 | 1,174,016 | +0.09(+2.16%) |
Mar 19, 2003 | 4.379 | 4.394 | 4.344 | 4.369 | 1,640,760 | -0.01(-0.24%) |
Mar 18, 2003 | 4.396 | 4.396 | 4.360 | 4.379 | 943,985 | +0.02(+0.48%) |
Mar 17, 2003 | 4.191 | 4.358 | 4.184 | 4.358 | 871,445 | +0.14(+3.38%) |
Mar 14, 2003 | 4.199 | 4.226 | 4.182 | 4.216 | 1,062,819 | +0.01(+0.20%) |
Mar 13, 2003 | 4.243 | 4.243 | 4.182 | 4.207 | 987,892 | +0.02(+0.40%) |
Mar 12, 2003 | 4.197 | 4.216 | 4.168 | 4.191 | 638,550 | -0.01(-0.15%) |
Mar 11, 2003 | 4.237 | 4.239 | 4.180 | 4.197 | 1,169,244 | -0.02(-0.45%) |
Mar 10, 2003 | 4.264 | 4.275 | 4.180 | 4.216 | 819,425 | -0.05(-1.23%) |
Mar 07, 2003 | 4.262 | 4.298 | 4.256 | 4.268 | 879,080 | +0.01(+0.20%) |
Mar 06, 2003 | 4.337 | 4.337 | 4.256 | 4.260 | 1,477,065 | -0.07(-1.64%) |
Mar 05, 2003 | 4.358 | 4.371 | 4.285 | 4.331 | 2,153,318 | -0.05(-1.10%) |
Mar 04, 2003 | 4.404 | 4.411 | 4.371 | 4.379 | 1,414,069 | -0.03(-0.71%) |
Mar 03, 2003 | 4.402 | 4.415 | 4.398 | 4.411 | 813,698 | +0.01(+0.19%) |
Feb 28, 2003 | 4.440 | 4.469 | 4.402 | 4.402 | 2,086,027 | -0.03(-0.61%) |
Feb 27, 2003 | 4.400 | 4.430 | 4.400 | 4.430 | 2,975,607 | +0.02(+0.43%) |
Feb 26, 2003 | 4.495 | 4.495 | 4.379 | 4.411 | 4,305,205 | -0.15(-3.31%) |
Feb 25, 2003 | 4.463 | 4.562 | 4.438 | 4.562 | 763,110 | +0.10(+2.21%) |
Feb 24, 2003 | 4.536 | 4.536 | 4.459 | 4.463 | 546,442 | -0.05(-1.11%) |
Feb 21, 2003 | 4.474 | 4.549 | 4.438 | 4.513 | 449,562 | +0.05(+1.13%) |
Feb 20, 2003 | 4.463 | 4.492 | 4.436 | 4.463 | 566,009 | -0.02(-0.37%) |
Feb 19, 2003 | 4.411 | 4.492 | 4.400 | 4.480 | 820,380 | +0.08(+1.81%) |
Feb 18, 2003 | 4.386 | 4.421 | 4.363 | 4.400 | 1,255,625 | +0.02(+0.48%) |
Feb 14, 2003 | 4.438 | 4.448 | 4.358 | 4.379 | 873,831 | -0.05(-1.04%) |
Feb 13, 2003 | 4.442 | 4.451 | 4.419 | 4.425 | 701,069 | -0.04(-0.80%) |
Feb 12, 2003 | 4.465 | 4.518 | 4.461 | 4.461 | 452,903 | -0.03(-0.56%) |
Feb 11, 2003 | 4.526 | 4.541 | 4.486 | 4.486 | 720,636 | -0.06(-1.34%) |
Feb 10, 2003 | 4.503 | 4.547 | 4.484 | 4.547 | 527,353 | +0.06(+1.35%) |
Feb 07, 2003 | 4.547 | 4.562 | 4.486 | 4.486 | 492,514 | -0.04(-0.93%) |
Feb 06, 2003 | 4.484 | 4.566 | 4.484 | 4.528 | 779,337 | -0.11(-2.39%) |
Feb 05, 2003 | 4.648 | 4.666 | 4.629 | 4.639 | 740,203 | -0.01(-0.18%) |
Feb 04, 2003 | 4.639 | 4.654 | 4.620 | 4.648 | 745,452 | +0.00(+0.00%) |
Feb 03, 2003 | 4.635 | 4.668 | 4.631 | 4.648 | 724,454 | +0.00(+0.00%) |
Jan 31, 2003 | 4.536 | 4.648 | 4.536 | 4.648 | 878,603 | +0.08(+1.84%) |
Jan 30, 2003 | 4.601 | 4.618 | 4.564 | 4.564 | 1,759,116 | -0.04(-0.77%) |
Jan 29, 2003 | 4.547 | 4.610 | 4.547 | 4.599 | 4,126,717 | +0.05(+1.15%) |
Jan 28, 2003 | 4.509 | 4.557 | 4.486 | 4.547 | 951,621 | +0.05(+1.02%) |
Jan 27, 2003 | 4.511 | 4.524 | 4.488 | 4.501 | 571,259 | -0.01(-0.14%) |
Jan 24, 2003 | 4.547 | 4.547 | 4.507 | 4.507 | 490,128 | -0.04(-0.83%) |
Jan 23, 2003 | 4.557 | 4.560 | 4.536 | 4.545 | 781,246 | -0.00(-0.05%) |
Jan 22, 2003 | 4.562 | 4.568 | 4.526 | 4.547 | 960,212 | -0.01(-0.23%) |
Jan 21, 2003 | 4.536 | 4.564 | 4.516 | 4.557 | 613,256 | +0.04(+0.93%) |
Jan 17, 2003 | 4.560 | 4.560 | 4.501 | 4.516 | 534,989 | -0.04(-0.97%) |
Jan 16, 2003 | 4.557 | 4.610 | 4.557 | 4.560 | 2,478,798 | -0.00(-0.09%) |
Jan 15, 2003 | 4.580 | 4.580 | 4.513 | 4.564 | 634,255 | +0.00(+0.09%) |
Jan 14, 2003 | 4.560 | 4.576 | 4.560 | 4.560 | 629,005 | -0.00(-0.09%) |
Jan 13, 2003 | 4.599 | 4.610 | 4.564 | 4.564 | 1,890,835 | -0.04(-0.77%) |
Jan 10, 2003 | 4.589 | 4.631 | 4.583 | 4.599 | 838,038 | +0.00(+0.00%) |
Jan 09, 2003 | 4.585 | 4.620 | 4.580 | 4.599 | 833,265 | +0.01(+0.18%) |
Jan 08, 2003 | 4.639 | 4.639 | 4.591 | 4.591 | 415,201 | -0.05(-1.13%) |
Jan 07, 2003 | 4.704 | 4.704 | 4.622 | 4.643 | 691,524 | -0.05(-0.98%) |
Jan 06, 2003 | 4.656 | 4.708 | 4.633 | 4.689 | 1,045,638 | +0.03(+0.72%) |
Jan 03, 2003 | 4.662 | 4.704 | 4.622 | 4.656 | 1,289,509 | -0.01(-0.13%) |