Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 3.410 | 3.540 | 3.400 | 3.540 | 4,900 | -0.02(-0.56%) |
Mar 28, 2003 | 3.560 | 3.560 | 3.560 | 3.560 | 0 | +0.00(+0.00%) |
Mar 27, 2003 | 3.560 | 3.560 | 3.560 | 3.560 | 0 | +0.00(+0.00%) |
Mar 26, 2003 | 3.450 | 3.580 | 3.400 | 3.560 | 3,700 | +0.10(+2.89%) |
Mar 25, 2003 | 3.510 | 3.540 | 3.440 | 3.460 | 2,300 | -0.13(-3.62%) |
Mar 24, 2003 | 3.180 | 3.590 | 3.170 | 3.590 | 12,800 | +0.21(+6.21%) |
Mar 21, 2003 | 3.210 | 3.380 | 3.210 | 3.380 | 1,900 | +0.00(+0.00%) |
Mar 20, 2003 | 3.280 | 3.400 | 3.280 | 3.380 | 7,800 | +0.10(+3.05%) |
Mar 19, 2003 | 3.400 | 3.400 | 3.280 | 3.280 | 600 | -0.12(-3.53%) |
Mar 18, 2003 | 3.440 | 3.540 | 3.400 | 3.400 | 22,600 | -0.05(-1.45%) |
Mar 17, 2003 | 3.250 | 3.480 | 3.250 | 3.450 | 3,600 | +0.08(+2.37%) |
Mar 14, 2003 | 3.250 | 3.500 | 3.160 | 3.370 | 10,300 | +0.17(+5.31%) |
Mar 13, 2003 | 3.200 | 3.200 | 3.200 | 3.200 | 8,300 | +0.00(+0.00%) |
Mar 12, 2003 | 3.250 | 3.300 | 3.050 | 3.200 | 14,928 | -0.11(-3.32%) |
Mar 11, 2003 | 3.090 | 3.350 | 3.070 | 3.310 | 13,900 | -0.04(-1.19%) |
Mar 10, 2003 | 3.280 | 3.500 | 3.270 | 3.350 | 29,600 | -0.12(-3.46%) |
Mar 07, 2003 | 3.370 | 3.550 | 3.370 | 3.470 | 16,600 | +0.00(+0.00%) |
Mar 06, 2003 | 3.490 | 3.500 | 3.470 | 3.470 | 1,700 | -0.18(-4.93%) |
Mar 05, 2003 | 3.340 | 3.660 | 3.340 | 3.650 | 1,200 | +0.05(+1.39%) |
Mar 04, 2003 | 3.400 | 3.600 | 3.200 | 3.600 | 16,300 | -0.01(-0.28%) |
Mar 03, 2003 | 3.600 | 3.700 | 3.280 | 3.610 | 15,300 | -0.09(-2.43%) |
Feb 28, 2003 | 3.350 | 3.700 | 3.320 | 3.700 | 41,900 | +0.33(+9.79%) |
Feb 27, 2003 | 3.240 | 3.390 | 3.200 | 3.370 | 9,400 | +0.03(+0.90%) |
Feb 26, 2003 | 3.300 | 3.400 | 3.300 | 3.340 | 2,900 | +0.00(+0.00%) |
Feb 25, 2003 | 3.320 | 3.440 | 3.120 | 3.340 | 23,900 | -0.11(-3.19%) |
Feb 24, 2003 | 3.500 | 3.600 | 3.300 | 3.450 | 20,200 | -0.02(-0.58%) |
Feb 21, 2003 | 3.320 | 3.490 | 3.320 | 3.470 | 19,600 | +0.07(+2.06%) |
Feb 20, 2003 | 3.140 | 3.420 | 3.140 | 3.400 | 43,600 | +0.23(+7.29%) |
Feb 19, 2003 | 3.150 | 3.200 | 3.120 | 3.169 | 13,100 | -0.03(-0.97%) |
Feb 18, 2003 | 3.300 | 3.300 | 2.950 | 3.200 | 78,500 | -0.19(-5.60%) |
Feb 14, 2003 | 3.600 | 3.600 | 3.310 | 3.390 | 17,600 | -0.27(-7.38%) |
Feb 13, 2003 | 3.610 | 3.720 | 3.500 | 3.660 | 35,900 | -0.04(-1.08%) |
Feb 12, 2003 | 3.640 | 3.840 | 3.520 | 3.700 | 22,500 | +0.10(+2.78%) |
Feb 11, 2003 | 3.740 | 3.800 | 3.600 | 3.600 | 19,000 | -0.10(-2.70%) |
Feb 10, 2003 | 3.900 | 3.900 | 3.600 | 3.700 | 62,000 | -0.20(-5.13%) |
Feb 07, 2003 | 3.910 | 4.000 | 3.760 | 3.900 | 58,800 | -0.05(-1.27%) |
Feb 06, 2003 | 4.650 | 4.780 | 3.720 | 3.950 | 217,000 | -0.77(-16.31%) |
Feb 05, 2003 | 4.250 | 4.750 | 4.250 | 4.720 | 62,300 | +0.42(+9.77%) |
Feb 04, 2003 | 4.200 | 4.350 | 4.200 | 4.300 | 41,700 | +0.05(+1.18%) |
Feb 03, 2003 | 4.370 | 4.390 | 4.220 | 4.250 | 30,300 | -0.10(-2.30%) |
Jan 31, 2003 | 4.310 | 4.400 | 4.300 | 4.350 | 7,100 | +0.06(+1.37%) |
Jan 30, 2003 | 4.390 | 4.450 | 4.100 | 4.291 | 31,800 | -0.10(-2.23%) |
Jan 29, 2003 | 4.490 | 4.490 | 4.389 | 4.389 | 14,800 | -0.07(-1.57%) |
Jan 28, 2003 | 4.370 | 4.460 | 4.150 | 4.459 | 28,700 | +0.18(+4.18%) |
Jan 27, 2003 | 4.400 | 4.400 | 4.110 | 4.280 | 39,600 | -0.06(-1.38%) |
Jan 24, 2003 | 4.740 | 4.830 | 4.160 | 4.340 | 101,200 | -0.49(-10.14%) |
Jan 23, 2003 | 4.610 | 4.890 | 4.550 | 4.830 | 16,400 | +0.13(+2.77%) |
Jan 22, 2003 | 4.960 | 4.960 | 4.550 | 4.700 | 67,000 | -0.15(-3.09%) |
Jan 21, 2003 | 4.890 | 5.000 | 4.700 | 4.850 | 287,400 | +0.10(+2.11%) |
Jan 17, 2003 | 4.440 | 4.890 | 4.300 | 4.750 | 192,200 | +0.31(+6.98%) |
Jan 16, 2003 | 4.490 | 4.490 | 4.320 | 4.440 | 48,300 | -0.04(-0.89%) |
Jan 15, 2003 | 4.200 | 4.480 | 4.090 | 4.480 | 75,300 | +0.29(+6.92%) |
Jan 14, 2003 | 4.040 | 4.250 | 4.020 | 4.190 | 161,200 | +0.17(+4.23%) |
Jan 13, 2003 | 3.950 | 4.020 | 3.800 | 4.020 | 66,600 | +0.07(+1.77%) |
Jan 10, 2003 | 3.950 | 3.950 | 3.850 | 3.950 | 12,100 | +0.00(+0.00%) |
Jan 09, 2003 | 3.910 | 3.950 | 3.840 | 3.950 | 3,400 | +0.06(+1.54%) |
Jan 08, 2003 | 3.840 | 3.940 | 3.840 | 3.890 | 3,500 | +0.05(+1.30%) |
Jan 07, 2003 | 3.900 | 3.980 | 3.840 | 3.840 | 11,100 | -0.06(-1.54%) |
Jan 06, 2003 | 4.000 | 4.000 | 3.900 | 3.900 | 9,200 | -0.10(-2.50%) |
Jan 03, 2003 | 3.900 | 4.000 | 3.880 | 4.000 | 9,700 | +0.05(+1.27%) |