Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 4.367 | 4.391 | 4.307 | 4.321 | 16,357 | -0.07(-1.59%) |
Mar 28, 2003 | 4.367 | 4.391 | 4.182 | 4.391 | 37,019 | -0.02(-0.53%) |
Mar 27, 2003 | 4.451 | 4.451 | 4.344 | 4.414 | 26,257 | -0.04(-0.84%) |
Mar 26, 2003 | 4.460 | 4.460 | 4.437 | 4.451 | 3,658 | -0.01(-0.21%) |
Mar 25, 2003 | 4.423 | 4.460 | 4.423 | 4.460 | 4,089 | +0.03(+0.73%) |
Mar 24, 2003 | 4.437 | 4.437 | 4.428 | 4.428 | 8,178 | -0.06(-1.24%) |
Mar 21, 2003 | 4.428 | 4.484 | 4.428 | 4.484 | 24,966 | +0.06(+1.26%) |
Mar 20, 2003 | 4.395 | 4.432 | 4.395 | 4.428 | 6,456 | +0.03(+0.74%) |
Mar 19, 2003 | 4.414 | 4.414 | 4.391 | 4.395 | 9,470 | +0.03(+0.64%) |
Mar 18, 2003 | 4.367 | 4.372 | 4.367 | 4.367 | 5,165 | +0.00(+0.00%) |
Mar 17, 2003 | 4.321 | 4.391 | 4.316 | 4.367 | 7,963 | +0.02(+0.53%) |
Mar 14, 2003 | 4.391 | 4.414 | 4.344 | 4.344 | 16,357 | +0.00(+0.00%) |
Mar 13, 2003 | 4.182 | 4.344 | 4.182 | 4.344 | 16,142 | +0.16(+3.89%) |
Mar 12, 2003 | 4.182 | 4.186 | 4.182 | 4.182 | 5,165 | -0.03(-0.77%) |
Mar 11, 2003 | 4.182 | 4.214 | 4.182 | 4.214 | 6,241 | +0.02(+0.44%) |
Mar 10, 2003 | 4.186 | 4.200 | 4.186 | 4.196 | 9,900 | +0.02(+0.56%) |
Mar 07, 2003 | 4.177 | 4.177 | 4.168 | 4.172 | 7,317 | +0.00(+0.00%) |
Mar 06, 2003 | 4.163 | 4.182 | 4.158 | 4.172 | 7,317 | -0.00(-0.11%) |
Mar 05, 2003 | 4.182 | 4.182 | 4.177 | 4.177 | 5,595 | +0.02(+0.56%) |
Mar 04, 2003 | 4.154 | 4.154 | 4.154 | 4.154 | 24,751 | +0.01(+0.22%) |
Mar 03, 2003 | 4.149 | 4.149 | 4.144 | 4.144 | 4,519 | +0.03(+0.79%) |
Feb 28, 2003 | 4.089 | 4.112 | 4.089 | 4.112 | 1,937 | +0.02(+0.57%) |
Feb 27, 2003 | 4.065 | 4.089 | 4.065 | 4.089 | 10,115 | +0.00(+0.11%) |
Feb 26, 2003 | 4.135 | 4.135 | 4.084 | 4.084 | 4,519 | -0.05(-1.24%) |
Feb 25, 2003 | 4.275 | 4.275 | 4.047 | 4.135 | 56,174 | -0.14(-3.37%) |
Feb 24, 2003 | 4.288 | 4.298 | 4.279 | 4.279 | 12,698 | -0.02(-0.54%) |
Feb 21, 2003 | 4.293 | 4.302 | 4.284 | 4.302 | 4,950 | +0.00(+0.00%) |
Feb 20, 2003 | 4.298 | 4.307 | 4.298 | 4.302 | 7,963 | -0.00(-0.11%) |
Feb 19, 2003 | 4.284 | 4.307 | 4.284 | 4.307 | 4,950 | +0.02(+0.54%) |
Feb 18, 2003 | 4.265 | 4.298 | 4.265 | 4.284 | 12,698 | +0.04(+0.88%) |
Feb 14, 2003 | 4.228 | 4.251 | 4.228 | 4.247 | 5,380 | +0.02(+0.44%) |
Feb 13, 2003 | 4.247 | 4.247 | 4.228 | 4.228 | 7,102 | -0.01(-0.22%) |
Feb 12, 2003 | 4.237 | 4.242 | 4.237 | 4.237 | 8,824 | -0.05(-1.08%) |
Feb 11, 2003 | 4.288 | 4.288 | 4.284 | 4.284 | 6,456 | +0.00(+0.11%) |
Feb 10, 2003 | 4.284 | 4.288 | 4.279 | 4.279 | 35,297 | -0.00(-0.11%) |
Feb 07, 2003 | 4.321 | 4.321 | 4.284 | 4.284 | 12,698 | -0.04(-0.97%) |
Feb 06, 2003 | 4.363 | 4.391 | 4.326 | 4.326 | 49,933 | -0.04(-0.85%) |
Feb 05, 2003 | 4.344 | 4.372 | 4.344 | 4.363 | 5,380 | +0.01(+0.32%) |
Feb 04, 2003 | 4.363 | 4.363 | 4.326 | 4.349 | 9,900 | -0.04(-0.95%) |
Feb 03, 2003 | 4.302 | 4.391 | 4.302 | 4.391 | 6,241 | +0.08(+1.94%) |
Jan 31, 2003 | 4.298 | 4.307 | 4.298 | 4.307 | 5,811 | +0.01(+0.22%) |
Jan 30, 2003 | 4.228 | 4.298 | 4.228 | 4.298 | 30,777 | +0.07(+1.65%) |
Jan 29, 2003 | 4.205 | 4.228 | 4.205 | 4.228 | 16,787 | +0.00(+0.00%) |
Jan 28, 2003 | 4.275 | 4.275 | 4.228 | 4.228 | 16,142 | +0.00(+0.00%) |
Jan 27, 2003 | 4.288 | 4.288 | 4.228 | 4.228 | 6,672 | -0.07(-1.62%) |
Jan 24, 2003 | 4.335 | 4.340 | 4.298 | 4.298 | 12,698 | -0.02(-0.43%) |
Jan 23, 2003 | 4.307 | 4.316 | 4.307 | 4.316 | 7,317 | -0.00(-0.11%) |
Jan 22, 2003 | 4.307 | 4.326 | 4.307 | 4.321 | 5,595 | +0.01(+0.32%) |
Jan 21, 2003 | 4.391 | 4.391 | 4.307 | 4.307 | 9,900 | -0.06(-1.38%) |
Jan 17, 2003 | 4.414 | 4.414 | 4.367 | 4.367 | 7,102 | +0.00(+0.00%) |
Jan 16, 2003 | 4.367 | 4.367 | 4.363 | 4.367 | 15,496 | +0.01(+0.32%) |
Jan 15, 2003 | 4.419 | 4.419 | 4.354 | 4.354 | 10,331 | -0.06(-1.37%) |
Jan 14, 2003 | 4.423 | 4.437 | 4.414 | 4.414 | 11,407 | +0.00(+0.00%) |
Jan 13, 2003 | 4.414 | 4.437 | 4.400 | 4.414 | 9,039 | +0.04(+0.85%) |
Jan 10, 2003 | 4.377 | 4.381 | 4.367 | 4.377 | 5,595 | -0.01(-0.32%) |
Jan 09, 2003 | 4.344 | 4.391 | 4.344 | 4.391 | 6,672 | +0.05(+1.18%) |
Jan 08, 2003 | 4.367 | 4.367 | 4.321 | 4.340 | 8,393 | -0.05(-1.16%) |
Jan 07, 2003 | 4.344 | 4.391 | 4.344 | 4.391 | 2,582 | +0.05(+1.07%) |
Jan 06, 2003 | 4.344 | 4.391 | 4.344 | 4.344 | 24,320 | -0.01(-0.21%) |
Jan 03, 2003 | 4.321 | 4.354 | 4.321 | 4.354 | 4,950 | +0.03(+0.75%) |