Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 3.218 | 3.228 | 2.956 | 3.087 | 2,261,881 | -0.01(-0.30%) |
Mar 28, 2003 | 2.834 | 3.096 | 2.834 | 3.096 | 1,908,808 | +0.28(+10.00%) |
Mar 27, 2003 | 2.843 | 2.862 | 2.777 | 2.815 | 699,217 | -0.03(-0.99%) |
Mar 26, 2003 | 2.862 | 2.890 | 2.777 | 2.843 | 404,013 | +0.00(+0.00%) |
Mar 25, 2003 | 2.787 | 2.853 | 2.712 | 2.843 | 688,987 | +0.08(+2.71%) |
Mar 24, 2003 | 2.768 | 2.871 | 2.721 | 2.768 | 1,479,963 | +0.08(+3.15%) |
Mar 21, 2003 | 2.721 | 2.759 | 2.590 | 2.684 | 1,585,256 | -0.08(-3.05%) |
Mar 20, 2003 | 2.862 | 3.003 | 2.674 | 2.768 | 814,954 | -0.16(-5.45%) |
Mar 19, 2003 | 2.909 | 2.975 | 2.853 | 2.928 | 973,214 | +0.01(+0.32%) |
Mar 18, 2003 | 2.993 | 2.993 | 2.853 | 2.918 | 1,195,629 | +0.08(+2.64%) |
Mar 17, 2003 | 3.031 | 3.040 | 2.759 | 2.843 | 1,545,398 | -0.03(-0.98%) |
Mar 14, 2003 | 2.796 | 2.899 | 2.787 | 2.871 | 1,642,591 | +0.08(+2.68%) |
Mar 13, 2003 | 2.487 | 2.815 | 2.421 | 2.796 | 2,162,769 | +0.16(+6.05%) |
Mar 12, 2003 | 2.627 | 2.768 | 2.534 | 2.637 | 2,788,665 | -0.08(-3.10%) |
Mar 11, 2003 | 2.815 | 2.834 | 2.580 | 2.721 | 3,819,748 | -0.09(-3.33%) |
Mar 10, 2003 | 3.303 | 3.331 | 2.787 | 2.815 | 5,558,148 | -0.49(-14.77%) |
Mar 07, 2003 | 3.472 | 3.491 | 3.228 | 3.303 | 1,417,299 | -0.18(-5.12%) |
Mar 06, 2003 | 3.519 | 3.538 | 3.359 | 3.481 | 1,010,620 | -0.04(-1.07%) |
Mar 05, 2003 | 3.688 | 3.688 | 3.509 | 3.519 | 720,745 | -0.08(-2.09%) |
Mar 04, 2003 | 3.584 | 3.697 | 3.566 | 3.594 | 1,073,924 | +0.10(+2.96%) |
Mar 03, 2003 | 3.566 | 3.566 | 3.444 | 3.491 | 1,154,279 | -0.08(-2.11%) |
Feb 28, 2003 | 3.631 | 3.697 | 3.547 | 3.566 | 966,073 | -0.03(-0.78%) |
Feb 27, 2003 | 3.566 | 3.641 | 3.509 | 3.594 | 955,842 | +0.03(+0.79%) |
Feb 26, 2003 | 3.688 | 3.688 | 3.481 | 3.566 | 862,592 | -0.03(-0.78%) |
Feb 25, 2003 | 3.744 | 3.828 | 3.566 | 3.594 | 1,213,746 | -0.16(-4.25%) |
Feb 24, 2003 | 3.828 | 3.979 | 3.753 | 3.753 | 1,417,512 | -0.05(-1.23%) |
Feb 21, 2003 | 3.781 | 3.800 | 3.669 | 3.800 | 1,168,027 | +0.05(+1.25%) |
Feb 20, 2003 | 3.669 | 3.828 | 3.613 | 3.753 | 1,393,426 | +0.17(+4.71%) |
Feb 19, 2003 | 3.538 | 3.678 | 3.509 | 3.584 | 1,136,482 | +0.10(+2.97%) |
Feb 18, 2003 | 3.500 | 3.528 | 3.359 | 3.481 | 1,469,412 | -0.06(-1.59%) |
Feb 14, 2003 | 3.622 | 3.641 | 3.491 | 3.538 | 819,217 | -0.10(-2.84%) |
Feb 13, 2003 | 3.575 | 3.744 | 3.566 | 3.641 | 1,243,586 | +0.12(+3.47%) |
Feb 12, 2003 | 3.753 | 3.800 | 3.472 | 3.519 | 1,527,068 | -0.25(-6.72%) |
Feb 11, 2003 | 3.472 | 3.828 | 3.434 | 3.772 | 2,684,758 | +0.25(+7.20%) |
Feb 10, 2003 | 4.035 | 4.035 | 3.472 | 3.519 | 3,320,246 | -0.38(-9.64%) |
Feb 07, 2003 | 3.988 | 4.072 | 3.894 | 3.894 | 1,000,176 | -0.09(-2.35%) |
Feb 06, 2003 | 4.101 | 4.176 | 3.941 | 3.988 | 1,288,666 | -0.11(-2.75%) |
Feb 05, 2003 | 4.410 | 4.410 | 3.988 | 4.101 | 2,416,410 | -0.21(-4.79%) |
Feb 04, 2003 | 4.147 | 4.307 | 4.110 | 4.307 | 3,049,233 | +0.32(+8.00%) |
Feb 03, 2003 | 4.157 | 4.176 | 3.922 | 3.988 | 945,079 | -0.12(-2.97%) |
Jan 31, 2003 | 4.082 | 4.157 | 3.988 | 4.110 | 1,240,496 | +0.04(+0.92%) |
Jan 30, 2003 | 3.885 | 4.110 | 3.857 | 4.072 | 2,012,609 | +0.19(+4.83%) |
Jan 29, 2003 | 3.941 | 4.082 | 3.857 | 3.885 | 2,104,580 | -0.03(-0.72%) |
Jan 28, 2003 | 3.988 | 4.035 | 3.828 | 3.913 | 2,530,761 | -0.12(-3.02%) |
Jan 27, 2003 | 4.307 | 4.363 | 4.007 | 4.035 | 2,843,869 | -0.25(-5.91%) |
Jan 24, 2003 | 4.204 | 4.429 | 4.185 | 4.288 | 4,080,423 | +0.15(+3.63%) |
Jan 23, 2003 | 4.129 | 4.269 | 4.063 | 4.138 | 5,292,677 | +0.13(+3.28%) |
Jan 22, 2003 | 4.166 | 4.176 | 3.960 | 4.007 | 12,077,788 | -0.24(-5.74%) |
Jan 21, 2003 | 4.457 | 4.457 | 4.241 | 4.251 | 2,984,331 | -0.23(-5.23%) |
Jan 17, 2003 | 4.785 | 4.823 | 4.429 | 4.485 | 1,237,405 | -0.22(-4.59%) |
Jan 16, 2003 | 4.785 | 4.804 | 4.551 | 4.701 | 1,595,700 | +0.07(+1.42%) |
Jan 15, 2003 | 4.269 | 4.682 | 4.269 | 4.635 | 1,637,689 | +0.32(+7.39%) |
Jan 14, 2003 | 4.598 | 4.635 | 4.298 | 4.316 | 1,944,190 | -0.29(-6.31%) |
Jan 13, 2003 | 4.748 | 4.851 | 4.598 | 4.607 | 1,634,172 | -0.23(-4.84%) |
Jan 10, 2003 | 4.842 | 5.011 | 4.804 | 4.842 | 1,120,283 | -0.02(-0.39%) |
Jan 09, 2003 | 4.954 | 4.973 | 4.757 | 4.861 | 1,962,094 | -0.09(-1.89%) |
Jan 08, 2003 | 5.020 | 5.151 | 4.898 | 4.954 | 2,947,138 | -0.22(-4.17%) |
Jan 07, 2003 | 5.311 | 5.367 | 5.067 | 5.170 | 1,615,416 | -0.20(-3.67%) |
Jan 06, 2003 | 5.302 | 5.499 | 5.255 | 5.367 | 2,602,910 | +0.25(+4.95%) |
Jan 03, 2003 | 4.907 | 5.395 | 4.907 | 5.114 | 2,574,669 | +0.21(+4.21%) |