Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 4.394 | 4.453 | 4.310 | 4.310 | 23,479 | -0.09(-2.13%) |
Mar 28, 2003 | 4.404 | 4.429 | 4.404 | 4.404 | 4,695 | +0.00(+0.00%) |
Mar 27, 2003 | 4.356 | 4.474 | 4.337 | 4.404 | 7,630 | +0.01(+0.12%) |
Mar 26, 2003 | 4.332 | 4.515 | 4.332 | 4.399 | 14,087 | +0.07(+1.57%) |
Mar 25, 2003 | 4.288 | 4.445 | 4.257 | 4.331 | 19,663 | +0.19(+4.57%) |
Mar 24, 2003 | 4.215 | 4.215 | 4.142 | 4.142 | 11,446 | -0.10(-2.33%) |
Mar 21, 2003 | 4.438 | 4.439 | 4.174 | 4.240 | 3,932,797 | -0.15(-3.49%) |
Mar 20, 2003 | 4.400 | 4.513 | 4.353 | 4.394 | 39,914 | -0.05(-1.04%) |
Mar 19, 2003 | 4.463 | 4.463 | 4.395 | 4.440 | 792,429 | -0.05(-1.10%) |
Mar 18, 2003 | 4.530 | 4.530 | 4.486 | 4.489 | 4,695 | -0.04(-0.94%) |
Mar 17, 2003 | 4.600 | 4.600 | 4.499 | 4.532 | 56,180 | -0.03(-0.64%) |
Mar 14, 2003 | 4.537 | 4.591 | 4.516 | 4.561 | 29,936 | +0.06(+1.29%) |
Mar 13, 2003 | 4.504 | 4.583 | 4.397 | 4.503 | 35,512 | +0.08(+1.77%) |
Mar 12, 2003 | 4.395 | 4.429 | 4.395 | 4.424 | 8,511 | -0.04(-0.80%) |
Mar 11, 2003 | 4.458 | 4.503 | 4.458 | 4.460 | 4,108 | +0.00(+0.00%) |
Mar 10, 2003 | 4.438 | 4.540 | 4.412 | 4.460 | 32,871 | -0.00(-0.04%) |
Mar 07, 2003 | 4.515 | 4.515 | 4.462 | 4.462 | 2,054 | -0.03(-0.76%) |
Mar 06, 2003 | 4.373 | 4.496 | 4.365 | 4.496 | 28,468 | +0.10(+2.29%) |
Mar 05, 2003 | 4.412 | 4.412 | 4.348 | 4.395 | 15,555 | +0.06(+1.38%) |
Mar 04, 2003 | 4.370 | 4.378 | 4.332 | 4.336 | 5,282 | -0.01(-0.31%) |
Mar 03, 2003 | 4.351 | 4.370 | 4.327 | 4.349 | 16,435 | +0.03(+0.67%) |
Feb 28, 2003 | 4.302 | 4.370 | 4.286 | 4.320 | 31,110 | +0.03(+0.71%) |
Feb 27, 2003 | 4.297 | 4.341 | 4.276 | 4.290 | 7,043 | +0.03(+0.68%) |
Feb 26, 2003 | 4.274 | 4.274 | 4.259 | 4.261 | 4,989 | -0.04(-0.95%) |
Feb 25, 2003 | 4.259 | 4.302 | 4.259 | 4.302 | 8,217 | +0.03(+0.64%) |
Feb 24, 2003 | 4.312 | 4.312 | 4.271 | 4.274 | 8,804 | -0.02(-0.55%) |
Feb 21, 2003 | 4.302 | 4.315 | 4.274 | 4.298 | 4,108 | -0.06(-1.37%) |
Feb 20, 2003 | 4.278 | 4.358 | 4.230 | 4.358 | 7,337 | +0.10(+2.28%) |
Feb 19, 2003 | 4.331 | 4.331 | 4.259 | 4.261 | 15,848 | -0.03(-0.68%) |
Feb 18, 2003 | 4.227 | 4.334 | 4.227 | 4.290 | 16,729 | -0.04(-1.02%) |
Feb 14, 2003 | 4.291 | 4.334 | 4.249 | 4.334 | 14,087 | +0.09(+2.05%) |
Feb 13, 2003 | 4.227 | 4.251 | 4.194 | 4.247 | 6,163 | +0.07(+1.71%) |
Feb 12, 2003 | 4.176 | 4.244 | 4.174 | 4.176 | 16,435 | -0.06(-1.53%) |
Feb 11, 2003 | 4.111 | 4.281 | 4.111 | 4.240 | 41,088 | -0.04(-0.92%) |
Feb 10, 2003 | 4.148 | 4.409 | 4.148 | 4.279 | 15,848 | +0.05(+1.09%) |
Feb 07, 2003 | 4.271 | 4.271 | 4.220 | 4.234 | 19,663 | -0.06(-1.47%) |
Feb 06, 2003 | 4.300 | 4.314 | 4.256 | 4.297 | 5,282 | +0.00(+0.08%) |
Feb 05, 2003 | 4.182 | 4.293 | 4.182 | 4.293 | 17,903 | +0.03(+0.68%) |
Feb 04, 2003 | 4.259 | 4.310 | 4.247 | 4.264 | 40,795 | -0.02(-0.47%) |
Feb 03, 2003 | 4.375 | 4.387 | 4.259 | 4.285 | 43,730 | -0.09(-2.06%) |
Jan 31, 2003 | 4.325 | 4.375 | 4.285 | 4.375 | 15,555 | +0.10(+2.39%) |
Jan 30, 2003 | 4.325 | 4.302 | 4.259 | 4.273 | 11,739 | -0.05(-1.22%) |
Jan 29, 2003 | 4.261 | 4.409 | 4.259 | 4.325 | 24,359 | +0.05(+1.16%) |
Jan 28, 2003 | 4.261 | 4.290 | 4.259 | 4.276 | 57,231 | +0.02(+0.40%) |
Jan 27, 2003 | 4.259 | 4.276 | 4.235 | 4.259 | 51,948 | +0.00(+0.00%) |
Jan 24, 2003 | 4.302 | 4.302 | 4.259 | 4.259 | 31,990 | -0.04(-0.95%) |
Jan 23, 2003 | 4.259 | 4.317 | 4.259 | 4.300 | 35,512 | -0.01(-0.28%) |
Jan 22, 2003 | 4.380 | 4.380 | 4.259 | 4.312 | 11,739 | -0.02(-0.51%) |
Jan 21, 2003 | 4.227 | 4.334 | 4.227 | 4.334 | 12,326 | +0.08(+1.96%) |
Jan 17, 2003 | 4.201 | 4.276 | 4.106 | 4.251 | 27,294 | -0.01(-0.20%) |
Jan 16, 2003 | 4.315 | 4.315 | 4.245 | 4.259 | 31,110 | -0.06(-1.50%) |
Jan 15, 2003 | 4.317 | 4.324 | 4.315 | 4.324 | 7,043 | -0.02(-0.43%) |
Jan 14, 2003 | 4.343 | 4.343 | 4.343 | 4.343 | 293 | +0.03(+0.63%) |
Jan 13, 2003 | 4.322 | 4.331 | 4.315 | 4.315 | 5,869 | +0.00(+0.00%) |
Jan 10, 2003 | 4.387 | 4.387 | 4.259 | 4.315 | 3,228 | +0.09(+2.05%) |
Jan 09, 2003 | 4.400 | 4.400 | 4.228 | 4.228 | 18,490 | -0.01(-0.32%) |
Jan 08, 2003 | 4.293 | 4.336 | 4.240 | 4.242 | 9,685 | -0.04(-0.92%) |
Jan 07, 2003 | 4.211 | 4.419 | 4.210 | 4.281 | 49,893 | +0.01(+0.12%) |
Jan 06, 2003 | 4.261 | 4.276 | 4.220 | 4.276 | 20,837 | +0.02(+0.36%) |
Jan 03, 2003 | 4.245 | 4.285 | 4.198 | 4.261 | 34,338 | -0.02(-0.39%) |