Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 3.250 | 3.303 | 3.215 | 3.284 | 28,924 | +0.02(+0.53%) |
Mar 28, 2003 | 3.241 | 3.267 | 3.240 | 3.267 | 88,507 | +0.04(+1.12%) |
Mar 27, 2003 | 3.189 | 3.233 | 3.157 | 3.231 | 28,345 | +0.03(+0.97%) |
Mar 26, 2003 | 3.215 | 3.215 | 3.155 | 3.200 | 35,287 | -0.02(-0.75%) |
Mar 25, 2003 | 3.240 | 3.241 | 3.215 | 3.224 | 62,765 | -0.01(-0.27%) |
Mar 24, 2003 | 3.222 | 3.250 | 3.222 | 3.233 | 43,964 | -0.02(-0.74%) |
Mar 21, 2003 | 3.295 | 3.298 | 3.198 | 3.257 | 68,839 | -0.05(-1.52%) |
Mar 20, 2003 | 3.250 | 3.309 | 3.250 | 3.307 | 46,856 | +0.04(+1.27%) |
Mar 19, 2003 | 3.283 | 3.283 | 3.198 | 3.265 | 27,188 | +0.00(+0.00%) |
Mar 18, 2003 | 3.309 | 3.326 | 3.233 | 3.265 | 23,428 | -0.06(-1.82%) |
Mar 17, 2003 | 3.233 | 3.326 | 3.181 | 3.326 | 70,574 | +0.07(+2.07%) |
Mar 14, 2003 | 3.189 | 3.307 | 3.189 | 3.259 | 21,693 | +0.05(+1.62%) |
Mar 13, 2003 | 3.233 | 3.250 | 3.205 | 3.207 | 92,556 | +0.11(+3.52%) |
Mar 12, 2003 | 3.113 | 3.115 | 3.068 | 3.098 | 15,908 | -0.02(-0.67%) |
Mar 11, 2003 | 3.112 | 3.120 | 3.112 | 3.119 | 2,892 | +0.02(+0.50%) |
Mar 10, 2003 | 3.077 | 3.103 | 3.063 | 3.103 | 18,222 | +0.01(+0.28%) |
Mar 07, 2003 | 3.086 | 3.113 | 3.086 | 3.094 | 20,825 | +0.01(+0.28%) |
Mar 06, 2003 | 3.172 | 3.172 | 3.072 | 3.086 | 95,449 | -0.10(-3.15%) |
Mar 05, 2003 | 3.195 | 3.198 | 3.162 | 3.186 | 25,742 | +0.02(+0.60%) |
Mar 04, 2003 | 3.302 | 3.302 | 3.148 | 3.167 | 35,865 | -0.15(-4.53%) |
Mar 03, 2003 | 3.380 | 3.385 | 3.316 | 3.317 | 16,486 | -0.05(-1.59%) |
Feb 28, 2003 | 3.407 | 3.438 | 3.328 | 3.371 | 29,213 | -0.03(-1.02%) |
Feb 27, 2003 | 3.367 | 3.405 | 3.328 | 3.405 | 50,038 | +0.04(+1.08%) |
Feb 26, 2003 | 3.354 | 3.369 | 3.336 | 3.369 | 7,231 | -0.00(-0.10%) |
Feb 25, 2003 | 3.440 | 3.440 | 3.362 | 3.373 | 21,403 | -0.06(-1.71%) |
Feb 24, 2003 | 3.405 | 3.487 | 3.405 | 3.431 | 58,426 | -0.01(-0.15%) |
Feb 21, 2003 | 3.423 | 3.457 | 3.423 | 3.437 | 20,536 | +0.01(+0.40%) |
Feb 20, 2003 | 3.414 | 3.440 | 3.414 | 3.423 | 74,623 | -0.01(-0.25%) |
Feb 19, 2003 | 3.423 | 3.495 | 3.383 | 3.431 | 75,202 | +0.02(+0.51%) |
Feb 18, 2003 | 3.293 | 3.414 | 3.293 | 3.414 | 48,013 | +0.14(+4.22%) |
Feb 14, 2003 | 3.234 | 3.290 | 3.224 | 3.276 | 30,370 | +0.05(+1.55%) |
Feb 13, 2003 | 3.198 | 3.226 | 3.162 | 3.226 | 126,687 | +0.04(+1.14%) |
Feb 12, 2003 | 3.181 | 3.203 | 3.181 | 3.189 | 13,305 | +0.02(+0.54%) |
Feb 11, 2003 | 3.120 | 3.193 | 3.120 | 3.172 | 32,394 | +0.05(+1.66%) |
Feb 10, 2003 | 3.044 | 3.120 | 3.030 | 3.120 | 27,188 | +0.08(+2.50%) |
Feb 07, 2003 | 3.127 | 3.146 | 3.044 | 3.044 | 31,527 | -0.07(-2.11%) |
Feb 06, 2003 | 3.172 | 3.174 | 3.110 | 3.110 | 19,089 | -0.07(-2.18%) |
Feb 05, 2003 | 3.181 | 3.201 | 3.153 | 3.179 | 65,368 | -0.03(-0.81%) |
Feb 04, 2003 | 3.172 | 3.205 | 3.158 | 3.205 | 12,437 | +0.02(+0.60%) |
Feb 03, 2003 | 3.163 | 3.198 | 3.146 | 3.186 | 11,280 | +0.02(+0.49%) |
Jan 31, 2003 | 3.065 | 3.179 | 3.065 | 3.170 | 19,668 | +0.12(+3.85%) |
Jan 30, 2003 | 3.181 | 3.181 | 3.053 | 3.053 | 636,328 | -0.14(-4.39%) |
Jan 29, 2003 | 3.141 | 3.193 | 3.141 | 3.193 | 13,015 | +0.05(+1.65%) |
Jan 28, 2003 | 3.051 | 3.146 | 3.051 | 3.141 | 45,989 | +0.09(+2.95%) |
Jan 27, 2003 | 3.163 | 3.163 | 2.991 | 3.051 | 102,680 | -0.12(-3.81%) |
Jan 24, 2003 | 3.250 | 3.250 | 3.172 | 3.172 | 24,006 | -0.08(-2.60%) |
Jan 23, 2003 | 3.243 | 3.279 | 3.198 | 3.257 | 43,096 | +0.01(+0.37%) |
Jan 22, 2003 | 3.241 | 3.246 | 3.215 | 3.245 | 47,435 | -0.01(-0.16%) |
Jan 21, 2003 | 3.234 | 3.255 | 3.163 | 3.250 | 150,404 | +0.02(+0.48%) |
Jan 17, 2003 | 3.319 | 3.319 | 3.234 | 3.234 | 111,935 | -0.10(-2.91%) |
Jan 16, 2003 | 3.326 | 3.345 | 3.312 | 3.331 | 77,516 | -0.01(-0.16%) |
Jan 15, 2003 | 3.369 | 3.369 | 3.321 | 3.336 | 37,890 | -0.04(-1.18%) |
Jan 14, 2003 | 3.319 | 3.380 | 3.319 | 3.376 | 12,437 | +0.04(+1.35%) |
Jan 13, 2003 | 3.310 | 3.331 | 3.283 | 3.331 | 33,262 | +0.02(+0.68%) |
Jan 10, 2003 | 3.392 | 3.426 | 3.309 | 3.309 | 48,303 | -0.13(-3.67%) |
Jan 09, 2003 | 3.284 | 3.442 | 3.284 | 3.435 | 47,146 | +0.17(+5.08%) |
Jan 08, 2003 | 3.259 | 3.295 | 3.241 | 3.269 | 20,246 | +0.02(+0.58%) |
Jan 07, 2003 | 3.259 | 3.298 | 3.233 | 3.250 | 55,823 | -0.00(-0.11%) |
Jan 06, 2003 | 3.259 | 3.265 | 3.243 | 3.253 | 25,453 | +0.00(+0.00%) |
Jan 03, 2003 | 3.271 | 3.272 | 3.252 | 3.253 | 48,013 | -0.02(-0.53%) |