Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 4.642 | 4.705 | 4.554 | 4.554 | 22,223 | -0.10(-2.13%) |
Mar 28, 2003 | 4.653 | 4.680 | 4.653 | 4.653 | 4,444 | +0.00(+0.00%) |
Mar 27, 2003 | 4.602 | 4.727 | 4.583 | 4.653 | 7,222 | +0.01(+0.12%) |
Mar 26, 2003 | 4.577 | 4.770 | 4.577 | 4.647 | 13,334 | +0.07(+1.57%) |
Mar 25, 2003 | 4.530 | 4.696 | 4.498 | 4.575 | 18,612 | +0.20(+4.57%) |
Mar 24, 2003 | 4.453 | 4.453 | 4.376 | 4.376 | 10,833 | -0.10(-2.33%) |
Mar 21, 2003 | 4.689 | 4.690 | 4.410 | 4.480 | 3,722,448 | -0.16(-3.49%) |
Mar 20, 2003 | 4.649 | 4.768 | 4.599 | 4.642 | 37,780 | -0.05(-1.04%) |
Mar 19, 2003 | 4.716 | 4.716 | 4.644 | 4.691 | 750,045 | -0.05(-1.10%) |
Mar 18, 2003 | 4.786 | 4.786 | 4.739 | 4.743 | 4,444 | -0.04(-0.94%) |
Mar 17, 2003 | 4.860 | 4.860 | 4.754 | 4.788 | 53,175 | -0.03(-0.64%) |
Mar 14, 2003 | 4.793 | 4.851 | 4.772 | 4.818 | 28,335 | +0.06(+1.29%) |
Mar 13, 2003 | 4.759 | 4.842 | 4.646 | 4.757 | 33,613 | +0.08(+1.77%) |
Mar 12, 2003 | 4.644 | 4.680 | 4.644 | 4.674 | 8,056 | -0.04(-0.80%) |
Mar 11, 2003 | 4.710 | 4.757 | 4.710 | 4.712 | 3,889 | +0.00(+0.00%) |
Mar 10, 2003 | 4.689 | 4.797 | 4.662 | 4.712 | 31,112 | -0.00(-0.04%) |
Mar 07, 2003 | 4.770 | 4.770 | 4.714 | 4.714 | 1,944 | -0.04(-0.76%) |
Mar 06, 2003 | 4.620 | 4.750 | 4.611 | 4.750 | 26,946 | +0.11(+2.29%) |
Mar 05, 2003 | 4.662 | 4.662 | 4.593 | 4.644 | 14,723 | +0.06(+1.38%) |
Mar 04, 2003 | 4.617 | 4.626 | 4.577 | 4.581 | 5,000 | -0.01(-0.31%) |
Mar 03, 2003 | 4.597 | 4.617 | 4.572 | 4.595 | 15,556 | +0.03(+0.67%) |
Feb 28, 2003 | 4.545 | 4.617 | 4.529 | 4.565 | 29,446 | +0.03(+0.71%) |
Feb 27, 2003 | 4.539 | 4.586 | 4.518 | 4.532 | 6,667 | +0.03(+0.68%) |
Feb 26, 2003 | 4.516 | 4.516 | 4.500 | 4.502 | 4,722 | -0.04(-0.95%) |
Feb 25, 2003 | 4.500 | 4.545 | 4.500 | 4.545 | 7,778 | +0.03(+0.64%) |
Feb 24, 2003 | 4.556 | 4.556 | 4.512 | 4.516 | 8,333 | -0.03(-0.55%) |
Feb 21, 2003 | 4.545 | 4.559 | 4.516 | 4.541 | 3,889 | -0.06(-1.37%) |
Feb 20, 2003 | 4.520 | 4.604 | 4.469 | 4.604 | 6,944 | +0.10(+2.28%) |
Feb 19, 2003 | 4.575 | 4.575 | 4.500 | 4.502 | 15,000 | -0.03(-0.67%) |
Feb 18, 2003 | 4.466 | 4.579 | 4.466 | 4.532 | 15,834 | -0.05(-1.02%) |
Feb 14, 2003 | 4.534 | 4.579 | 4.489 | 4.579 | 13,334 | +0.09(+2.05%) |
Feb 13, 2003 | 4.466 | 4.491 | 4.431 | 4.487 | 5,833 | +0.08(+1.71%) |
Feb 12, 2003 | 4.412 | 4.484 | 4.410 | 4.412 | 15,556 | -0.07(-1.53%) |
Feb 11, 2003 | 4.343 | 4.523 | 4.343 | 4.480 | 38,891 | -0.04(-0.92%) |
Feb 10, 2003 | 4.383 | 4.658 | 4.383 | 4.521 | 15,000 | +0.05(+1.09%) |
Feb 07, 2003 | 4.512 | 4.512 | 4.458 | 4.473 | 18,612 | -0.07(-1.47%) |
Feb 06, 2003 | 4.543 | 4.557 | 4.496 | 4.539 | 5,000 | +0.00(+0.08%) |
Feb 05, 2003 | 4.419 | 4.536 | 4.419 | 4.536 | 16,945 | +0.03(+0.68%) |
Feb 04, 2003 | 4.500 | 4.554 | 4.487 | 4.505 | 38,613 | -0.02(-0.47%) |
Feb 03, 2003 | 4.622 | 4.635 | 4.500 | 4.527 | 41,391 | -0.10(-2.06%) |
Jan 31, 2003 | 4.570 | 4.622 | 4.527 | 4.622 | 14,723 | +0.11(+2.39%) |
Jan 30, 2003 | 4.570 | 4.545 | 4.500 | 4.514 | 11,111 | -0.06(-1.22%) |
Jan 29, 2003 | 4.502 | 4.658 | 4.500 | 4.570 | 23,056 | +0.05(+1.16%) |
Jan 28, 2003 | 4.502 | 4.532 | 4.500 | 4.518 | 54,169 | +0.02(+0.40%) |
Jan 27, 2003 | 4.500 | 4.518 | 4.475 | 4.500 | 49,169 | +0.00(+0.00%) |
Jan 24, 2003 | 4.545 | 4.545 | 4.500 | 4.500 | 30,279 | -0.04(-0.95%) |
Jan 23, 2003 | 4.500 | 4.561 | 4.500 | 4.543 | 33,613 | -0.01(-0.28%) |
Jan 22, 2003 | 4.628 | 4.628 | 4.500 | 4.556 | 11,111 | -0.02(-0.51%) |
Jan 21, 2003 | 4.466 | 4.579 | 4.466 | 4.579 | 11,667 | +0.09(+1.96%) |
Jan 17, 2003 | 4.439 | 4.518 | 4.338 | 4.491 | 25,834 | -0.01(-0.20%) |
Jan 16, 2003 | 4.559 | 4.559 | 4.485 | 4.500 | 29,446 | -0.07(-1.50%) |
Jan 15, 2003 | 4.561 | 4.568 | 4.559 | 4.568 | 6,667 | -0.02(-0.43%) |
Jan 14, 2003 | 4.588 | 4.588 | 4.588 | 4.588 | 277 | +0.03(+0.63%) |
Jan 13, 2003 | 4.566 | 4.575 | 4.559 | 4.559 | 5,555 | +0.00(+0.00%) |
Jan 10, 2003 | 4.635 | 4.635 | 4.500 | 4.559 | 3,055 | +0.09(+2.05%) |
Jan 09, 2003 | 4.649 | 4.649 | 4.467 | 4.467 | 17,501 | -0.01(-0.32%) |
Jan 08, 2003 | 4.536 | 4.581 | 4.480 | 4.482 | 9,167 | -0.04(-0.92%) |
Jan 07, 2003 | 4.449 | 4.669 | 4.448 | 4.523 | 47,225 | +0.01(+0.12%) |
Jan 06, 2003 | 4.502 | 4.518 | 4.458 | 4.518 | 19,723 | +0.02(+0.36%) |
Jan 03, 2003 | 4.485 | 4.527 | 4.435 | 4.502 | 32,501 | -0.02(-0.39%) |