Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 3.709 | 3.709 | 3.514 | 3.514 | 19,592 | -0.03(-0.75%) |
Mar 28, 2003 | 3.311 | 3.541 | 3.311 | 3.541 | 24,801 | +0.23(+6.93%) |
Mar 27, 2003 | 3.391 | 3.391 | 3.311 | 3.311 | 15,401 | -0.08(-2.34%) |
Mar 26, 2003 | 3.417 | 3.426 | 3.355 | 3.391 | 30,690 | -0.04(-1.03%) |
Mar 25, 2003 | 3.400 | 3.444 | 3.400 | 3.426 | 13,703 | +0.03(+0.78%) |
Mar 24, 2003 | 3.550 | 3.576 | 3.355 | 3.400 | 49,602 | -0.15(-4.23%) |
Mar 21, 2003 | 3.488 | 3.576 | 3.488 | 3.550 | 5,662 | +0.06(+1.77%) |
Mar 20, 2003 | 3.603 | 3.620 | 3.488 | 3.488 | 31,143 | -0.04(-1.25%) |
Mar 19, 2003 | 3.709 | 3.709 | 3.479 | 3.532 | 82,898 | -0.11(-2.91%) |
Mar 18, 2003 | 3.744 | 3.744 | 3.620 | 3.638 | 39,523 | -0.11(-2.83%) |
Mar 17, 2003 | 3.629 | 3.753 | 3.612 | 3.744 | 5,662 | +0.11(+2.91%) |
Mar 14, 2003 | 3.797 | 3.797 | 3.638 | 3.638 | 50,282 | -0.17(-4.41%) |
Mar 13, 2003 | 3.735 | 3.885 | 3.717 | 3.806 | 77,688 | +0.14(+3.86%) |
Mar 12, 2003 | 3.391 | 3.673 | 3.382 | 3.664 | 79,727 | +0.26(+7.79%) |
Mar 11, 2003 | 3.373 | 3.435 | 3.311 | 3.400 | 29,671 | +0.07(+2.12%) |
Mar 10, 2003 | 3.620 | 3.620 | 3.329 | 3.329 | 20,384 | -0.29(-8.05%) |
Mar 07, 2003 | 3.638 | 3.664 | 3.603 | 3.620 | 98,979 | -0.04(-0.97%) |
Mar 06, 2003 | 3.612 | 3.673 | 3.603 | 3.656 | 52,773 | +0.04(+0.98%) |
Mar 05, 2003 | 3.638 | 3.664 | 3.612 | 3.620 | 41,222 | -0.02(-0.49%) |
Mar 04, 2003 | 3.612 | 3.638 | 3.576 | 3.638 | 10,418 | +0.01(+0.24%) |
Mar 03, 2003 | 3.523 | 3.647 | 3.523 | 3.629 | 25,141 | +0.11(+3.01%) |
Feb 28, 2003 | 3.620 | 3.629 | 3.514 | 3.523 | 103,396 | -0.04(-1.24%) |
Feb 27, 2003 | 3.638 | 3.647 | 3.559 | 3.567 | 33,181 | -0.07(-1.94%) |
Feb 26, 2003 | 3.726 | 3.726 | 3.620 | 3.638 | 30,237 | -0.11(-2.83%) |
Feb 25, 2003 | 3.576 | 3.753 | 3.576 | 3.744 | 51,641 | +0.11(+3.16%) |
Feb 24, 2003 | 3.594 | 3.629 | 3.594 | 3.629 | 10,985 | +0.04(+0.98%) |
Feb 21, 2003 | 3.691 | 3.691 | 3.523 | 3.594 | 34,201 | -0.15(-4.01%) |
Feb 20, 2003 | 3.576 | 3.753 | 3.550 | 3.744 | 338,840 | +0.17(+4.69%) |
Feb 19, 2003 | 3.532 | 3.576 | 3.497 | 3.576 | 206,679 | +0.03(+0.75%) |
Feb 18, 2003 | 3.532 | 3.550 | 3.461 | 3.550 | 54,019 | +0.08(+2.29%) |
Feb 14, 2003 | 3.267 | 3.532 | 3.267 | 3.470 | 22,083 | +0.11(+3.42%) |
Feb 13, 2003 | 3.532 | 3.576 | 3.091 | 3.355 | 88,334 | -0.18(-5.00%) |
Feb 12, 2003 | 3.567 | 3.629 | 3.523 | 3.532 | 45,639 | -0.07(-1.96%) |
Feb 11, 2003 | 3.673 | 3.673 | 3.594 | 3.603 | 38,731 | -0.05(-1.45%) |
Feb 10, 2003 | 3.576 | 3.664 | 3.576 | 3.656 | 12,004 | +0.08(+2.22%) |
Feb 07, 2003 | 3.532 | 3.603 | 3.532 | 3.576 | 94,449 | +0.04(+1.25%) |
Feb 06, 2003 | 3.638 | 3.673 | 3.417 | 3.532 | 34,880 | -0.12(-3.38%) |
Feb 05, 2003 | 3.691 | 3.717 | 3.620 | 3.656 | 110,191 | +0.04(+1.22%) |
Feb 04, 2003 | 3.620 | 3.744 | 3.612 | 3.612 | 36,352 | -0.01(-0.24%) |
Feb 03, 2003 | 3.523 | 3.629 | 3.523 | 3.620 | 13,476 | +0.11(+3.02%) |
Jan 31, 2003 | 3.514 | 3.532 | 3.426 | 3.514 | 14,382 | -0.01(-0.25%) |
Jan 30, 2003 | 3.541 | 3.567 | 3.461 | 3.523 | 44,053 | +0.04(+1.27%) |
Jan 29, 2003 | 3.603 | 3.735 | 3.479 | 3.479 | 60,361 | -0.08(-2.23%) |
Jan 28, 2003 | 3.532 | 3.576 | 3.417 | 3.559 | 34,087 | +0.03(+0.75%) |
Jan 27, 2003 | 3.682 | 3.682 | 3.400 | 3.532 | 33,521 | -0.19(-5.21%) |
Jan 24, 2003 | 3.753 | 3.779 | 3.709 | 3.726 | 15,401 | -0.03(-0.71%) |
Jan 23, 2003 | 3.779 | 3.779 | 3.709 | 3.753 | 3,623 | -0.08(-2.07%) |
Jan 22, 2003 | 3.991 | 4.000 | 3.762 | 3.832 | 22,536 | -0.12(-3.12%) |
Jan 21, 2003 | 4.009 | 4.080 | 3.956 | 3.956 | 12,570 | -0.06(-1.54%) |
Jan 17, 2003 | 3.903 | 4.018 | 3.903 | 4.018 | 15,175 | +0.11(+2.94%) |
Jan 16, 2003 | 4.035 | 4.035 | 3.885 | 3.903 | 54,699 | -0.12(-3.07%) |
Jan 15, 2003 | 3.885 | 4.053 | 3.868 | 4.027 | 31,256 | +0.19(+4.83%) |
Jan 14, 2003 | 3.956 | 3.956 | 3.823 | 3.841 | 15,741 | -0.11(-2.90%) |
Jan 13, 2003 | 4.150 | 4.168 | 3.956 | 3.956 | 28,538 | +0.11(+2.99%) |
Jan 10, 2003 | 3.832 | 3.850 | 3.823 | 3.841 | 15,968 | +0.01(+0.23%) |
Jan 09, 2003 | 3.735 | 3.859 | 3.735 | 3.832 | 67,496 | +0.08(+2.12%) |
Jan 08, 2003 | 3.673 | 3.779 | 3.673 | 3.753 | 11,551 | +0.09(+2.41%) |
Jan 07, 2003 | 3.532 | 3.664 | 3.479 | 3.664 | 30,463 | +0.19(+5.60%) |
Jan 06, 2003 | 3.444 | 3.532 | 3.444 | 3.470 | 36,239 | -0.06(-1.75%) |
Jan 03, 2003 | 3.523 | 3.541 | 3.488 | 3.532 | 47,451 | +0.03(+0.76%) |