Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 4.669 | 4.757 | 4.640 | 4.726 | 8,882,302 | +0.03(+0.71%) |
Mar 28, 2003 | 4.677 | 4.716 | 4.674 | 4.692 | 6,403,372 | -0.00(-0.03%) |
Mar 27, 2003 | 4.598 | 4.716 | 4.598 | 4.694 | 6,588,499 | +0.09(+1.92%) |
Mar 26, 2003 | 4.637 | 4.651 | 4.574 | 4.606 | 8,859,478 | -0.02(-0.41%) |
Mar 25, 2003 | 4.637 | 4.689 | 4.617 | 4.625 | 8,941,580 | +0.00(+0.00%) |
Mar 24, 2003 | 4.658 | 4.699 | 4.603 | 4.625 | 11,193,539 | -0.06(-1.18%) |
Mar 21, 2003 | 4.827 | 4.827 | 4.680 | 4.680 | 8,783,081 | -0.09(-1.89%) |
Mar 20, 2003 | 4.842 | 4.842 | 4.653 | 4.770 | 10,221,621 | -0.07(-1.50%) |
Mar 19, 2003 | 4.803 | 4.849 | 4.779 | 4.842 | 7,508,112 | +0.04(+0.82%) |
Mar 18, 2003 | 4.803 | 4.811 | 4.683 | 4.803 | 7,443,445 | +0.00(+0.00%) |
Mar 17, 2003 | 4.771 | 4.803 | 4.748 | 4.803 | 6,519,077 | +0.06(+1.26%) |
Mar 14, 2003 | 4.748 | 4.770 | 4.710 | 4.743 | 7,270,997 | +0.01(+0.30%) |
Mar 13, 2003 | 4.666 | 4.732 | 4.626 | 4.729 | 6,757,143 | +0.11(+2.29%) |
Mar 12, 2003 | 4.732 | 4.732 | 4.595 | 4.623 | 6,844,000 | -0.13(-2.82%) |
Mar 11, 2003 | 4.765 | 4.809 | 4.730 | 4.757 | 6,650,314 | +0.01(+0.20%) |
Mar 10, 2003 | 4.748 | 4.804 | 4.743 | 4.748 | 5,296,730 | -0.01(-0.17%) |
Mar 07, 2003 | 4.729 | 4.779 | 4.703 | 4.756 | 4,495,674 | +0.00(+0.00%) |
Mar 06, 2003 | 4.749 | 4.773 | 4.694 | 4.756 | 5,327,479 | +0.00(+0.10%) |
Mar 05, 2003 | 4.738 | 4.770 | 4.710 | 4.751 | 7,070,020 | +0.03(+0.53%) |
Mar 04, 2003 | 4.729 | 4.771 | 4.708 | 4.726 | 7,151,489 | -0.00(-0.07%) |
Mar 03, 2003 | 4.724 | 4.738 | 4.703 | 4.729 | 5,208,604 | +0.01(+0.27%) |
Feb 28, 2003 | 4.661 | 4.721 | 4.658 | 4.716 | 7,123,910 | +0.08(+1.77%) |
Feb 27, 2003 | 4.645 | 4.678 | 4.596 | 4.634 | 6,326,975 | +0.03(+0.65%) |
Feb 26, 2003 | 4.574 | 4.626 | 4.555 | 4.604 | 5,961,159 | +0.04(+0.83%) |
Feb 25, 2003 | 4.648 | 4.688 | 4.539 | 4.566 | 9,622,176 | -0.08(-1.76%) |
Feb 24, 2003 | 4.590 | 4.653 | 4.590 | 4.648 | 5,254,252 | +0.04(+0.82%) |
Feb 21, 2003 | 4.555 | 4.637 | 4.543 | 4.610 | 6,151,041 | +0.06(+1.42%) |
Feb 20, 2003 | 4.580 | 4.591 | 4.546 | 4.546 | 3,824,271 | -0.03(-0.55%) |
Feb 19, 2003 | 4.591 | 4.614 | 4.562 | 4.571 | 3,795,741 | -0.04(-0.92%) |
Feb 18, 2003 | 4.558 | 4.621 | 4.552 | 4.614 | 4,312,766 | +0.05(+1.14%) |
Feb 14, 2003 | 4.541 | 4.573 | 4.509 | 4.562 | 4,875,756 | +0.04(+0.94%) |
Feb 13, 2003 | 4.514 | 4.558 | 4.486 | 4.519 | 3,773,234 | -0.02(-0.52%) |
Feb 12, 2003 | 4.593 | 4.593 | 4.524 | 4.543 | 7,791,826 | -0.04(-0.79%) |
Feb 11, 2003 | 4.593 | 4.607 | 4.538 | 4.579 | 8,440,723 | -0.01(-0.31%) |
Feb 10, 2003 | 4.582 | 4.607 | 4.568 | 4.593 | 7,962,054 | +0.04(+0.83%) |
Feb 07, 2003 | 4.633 | 4.637 | 4.535 | 4.555 | 5,448,572 | -0.04(-0.82%) |
Feb 06, 2003 | 4.573 | 4.629 | 4.571 | 4.593 | 5,833,726 | -0.01(-0.27%) |
Feb 05, 2003 | 4.645 | 4.669 | 4.598 | 4.606 | 7,608,601 | -0.01(-0.17%) |
Feb 04, 2003 | 4.574 | 4.628 | 4.519 | 4.614 | 9,014,807 | +0.04(+0.86%) |
Feb 03, 2003 | 4.607 | 4.618 | 4.549 | 4.574 | 6,678,210 | -0.03(-0.72%) |
Jan 31, 2003 | 4.446 | 4.614 | 4.424 | 4.607 | 6,453,458 | +0.14(+3.22%) |
Jan 30, 2003 | 4.573 | 4.604 | 4.451 | 4.464 | 5,721,508 | -0.06(-1.36%) |
Jan 29, 2003 | 4.454 | 4.560 | 4.404 | 4.525 | 4,486,164 | +0.15(+3.31%) |
Jan 28, 2003 | 4.342 | 4.409 | 4.306 | 4.380 | 2,574,346 | +0.08(+1.80%) |
Jan 27, 2003 | 4.445 | 4.462 | 4.286 | 4.303 | 3,903,204 | -0.14(-3.16%) |
Jan 24, 2003 | 4.566 | 4.566 | 4.435 | 4.443 | 2,627,601 | -0.10(-2.19%) |
Jan 23, 2003 | 4.489 | 4.558 | 4.465 | 4.543 | 4,795,238 | +0.06(+1.30%) |
Jan 22, 2003 | 4.431 | 4.527 | 4.393 | 4.484 | 4,140,636 | +0.01(+0.32%) |
Jan 21, 2003 | 4.464 | 4.495 | 4.448 | 4.470 | 6,158,015 | -0.04(-0.98%) |
Jan 17, 2003 | 4.517 | 4.574 | 4.508 | 4.514 | 2,813,045 | -0.04(-0.93%) |
Jan 16, 2003 | 4.558 | 4.574 | 4.530 | 4.557 | 2,975,983 | +0.05(+1.01%) |
Jan 15, 2003 | 4.535 | 4.535 | 4.468 | 4.511 | 2,581,002 | +0.03(+0.74%) |
Jan 14, 2003 | 4.464 | 4.509 | 4.448 | 4.478 | 4,790,483 | -0.00(-0.07%) |
Jan 13, 2003 | 4.481 | 4.519 | 4.434 | 4.481 | 4,313,717 | -0.00(-0.04%) |
Jan 10, 2003 | 4.524 | 4.550 | 4.461 | 4.483 | 2,275,099 | -0.07(-1.52%) |
Jan 09, 2003 | 4.513 | 4.562 | 4.498 | 4.552 | 2,272,246 | +0.08(+1.76%) |
Jan 08, 2003 | 4.454 | 4.519 | 4.432 | 4.473 | 3,459,723 | -0.02(-0.46%) |
Jan 07, 2003 | 4.598 | 4.604 | 4.483 | 4.494 | 4,291,210 | -0.15(-3.26%) |
Jan 06, 2003 | 4.574 | 4.664 | 4.574 | 4.645 | 4,536,567 | +0.05(+1.06%) |
Jan 03, 2003 | 4.574 | 4.606 | 4.565 | 4.596 | 3,887,671 | +0.01(+0.17%) |