Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 3.768 | 3.834 | 3.768 | 3.768 | 975 | -0.08(-2.00%) |
Mar 28, 2003 | 3.829 | 3.845 | 3.829 | 3.845 | 1,365 | +0.08(+2.04%) |
Mar 27, 2003 | 3.845 | 3.845 | 3.768 | 3.768 | 987 | -0.08(-2.00%) |
Mar 26, 2003 | 3.968 | 3.968 | 3.773 | 3.845 | 11,314 | -0.04(-1.06%) |
Mar 25, 2003 | 3.711 | 3.886 | 3.711 | 3.886 | 4,486 | +0.21(+5.57%) |
Mar 24, 2003 | 3.681 | 3.681 | 3.681 | 3.681 | 390 | +0.00(+0.00%) |
Mar 21, 2003 | 3.483 | 3.681 | 3.483 | 3.681 | 6,242 | +0.19(+5.43%) |
Mar 20, 2003 | 3.445 | 3.506 | 3.378 | 3.491 | 20,093 | +0.01(+0.15%) |
Mar 19, 2003 | 3.332 | 3.506 | 3.260 | 3.486 | 35,309 | +0.15(+4.62%) |
Mar 18, 2003 | 3.363 | 3.399 | 3.276 | 3.332 | 8,193 | +0.03(+0.78%) |
Mar 17, 2003 | 3.229 | 3.368 | 3.229 | 3.306 | 7,998 | +0.09(+2.87%) |
Mar 14, 2003 | 3.178 | 3.219 | 3.178 | 3.214 | 2,340 | +0.09(+2.79%) |
Mar 13, 2003 | 3.030 | 3.127 | 3.019 | 3.127 | 9,558 | +0.06(+1.84%) |
Mar 12, 2003 | 2.948 | 3.071 | 2.948 | 3.071 | 5,462 | +0.10(+3.28%) |
Mar 11, 2003 | 3.076 | 3.076 | 2.973 | 2.973 | 9,168 | -0.11(-3.65%) |
Mar 10, 2003 | 3.127 | 3.127 | 3.086 | 3.086 | 5,267 | -0.10(-3.06%) |
Mar 07, 2003 | 3.276 | 3.276 | 3.183 | 3.183 | 1,950 | -0.17(-5.19%) |
Mar 06, 2003 | 3.358 | 3.358 | 3.281 | 3.358 | 6,242 | -0.03(-0.91%) |
Mar 05, 2003 | 3.388 | 3.388 | 3.337 | 3.388 | 8,973 | -0.03(-0.90%) |
Mar 04, 2003 | 3.440 | 3.440 | 3.373 | 3.419 | 17,362 | -0.01(-0.15%) |
Mar 03, 2003 | 3.434 | 3.440 | 3.419 | 3.424 | 6,632 | -0.02(-0.45%) |
Feb 28, 2003 | 3.414 | 3.445 | 3.414 | 3.440 | 1,950 | -0.03(-0.74%) |
Feb 27, 2003 | 3.445 | 3.465 | 3.445 | 3.465 | 1,755 | +0.02(+0.60%) |
Feb 26, 2003 | 3.419 | 3.445 | 3.419 | 3.445 | 2,145 | +0.03(+0.90%) |
Feb 25, 2003 | 3.414 | 3.481 | 3.414 | 3.414 | 1,365 | -0.07(-1.91%) |
Feb 24, 2003 | 3.450 | 3.481 | 3.450 | 3.481 | 780 | +0.02(+0.44%) |
Feb 21, 2003 | 3.465 | 3.476 | 3.465 | 3.465 | 3,121 | +0.02(+0.60%) |
Feb 20, 2003 | 3.429 | 3.445 | 3.429 | 3.445 | 4,681 | +0.03(+0.90%) |
Feb 19, 2003 | 3.409 | 3.414 | 3.409 | 3.414 | 585 | +0.01(+0.15%) |
Feb 18, 2003 | 3.409 | 3.429 | 3.383 | 3.409 | 16,191 | +0.03(+0.76%) |
Feb 14, 2003 | 3.399 | 3.399 | 3.291 | 3.383 | 6,437 | +0.01(+0.15%) |
Feb 13, 2003 | 3.358 | 3.383 | 3.229 | 3.378 | 11,899 | +0.02(+0.46%) |
Feb 12, 2003 | 3.568 | 3.568 | 3.363 | 3.363 | 3,706 | -0.15(-4.23%) |
Feb 11, 2003 | 3.224 | 3.511 | 3.224 | 3.511 | 10,729 | +0.23(+7.06%) |
Feb 10, 2003 | 3.399 | 3.399 | 3.229 | 3.280 | 5,462 | -0.13(-3.79%) |
Feb 07, 2003 | 3.629 | 3.629 | 3.409 | 3.409 | 5,657 | -0.24(-6.47%) |
Feb 06, 2003 | 3.634 | 3.752 | 3.588 | 3.645 | 4,291 | +0.02(+0.42%) |
Feb 05, 2003 | 3.640 | 3.640 | 3.629 | 3.629 | 975 | -0.10(-2.75%) |
Feb 04, 2003 | 3.814 | 3.814 | 3.563 | 3.732 | 9,558 | +0.07(+1.96%) |
Feb 03, 2003 | 3.742 | 3.742 | 3.660 | 3.660 | 1,560 | +0.02(+0.42%) |
Jan 31, 2003 | 3.645 | 3.645 | 3.645 | 3.645 | 780 | -0.00(-0.01%) |
Jan 30, 2003 | 3.916 | 3.916 | 3.645 | 3.645 | 6,827 | -0.27(-6.95%) |
Jan 29, 2003 | 3.916 | 4.198 | 3.916 | 3.917 | 585 | +0.01(+0.16%) |
Jan 28, 2003 | 3.937 | 4.003 | 3.911 | 3.911 | 1,170 | -0.01(-0.13%) |
Jan 27, 2003 | 3.911 | 4.055 | 3.911 | 3.916 | 2,145 | -0.04(-0.91%) |
Jan 24, 2003 | 4.055 | 4.096 | 3.947 | 3.952 | 4,291 | -0.27(-6.43%) |
Jan 23, 2003 | 4.029 | 4.224 | 3.973 | 4.224 | 5,852 | +0.27(+6.87%) |
Jan 22, 2003 | 3.952 | 4.009 | 3.952 | 3.952 | 2,340 | -0.07(-1.78%) |
Jan 21, 2003 | 3.901 | 4.024 | 3.901 | 4.024 | 390 | +0.13(+3.29%) |
Jan 17, 2003 | 4.050 | 4.050 | 3.896 | 3.896 | 3,316 | -0.10(-2.44%) |
Jan 16, 2003 | 3.993 | 3.993 | 3.993 | 3.993 | 195 | +0.03(+0.65%) |
Jan 15, 2003 | 4.055 | 4.055 | 3.942 | 3.968 | 3,511 | -0.15(-3.73%) |
Jan 14, 2003 | 4.019 | 4.178 | 4.014 | 4.121 | 17,362 | +0.21(+5.36%) |
Jan 13, 2003 | 3.993 | 3.993 | 3.912 | 3.912 | 1,365 | -0.11(-2.79%) |
Jan 10, 2003 | 4.096 | 4.096 | 3.998 | 4.024 | 12,680 | +0.03(+0.64%) |
Jan 09, 2003 | 3.978 | 3.998 | 3.973 | 3.998 | 164,646 | +0.03(+0.65%) |
Jan 08, 2003 | 3.921 | 3.973 | 3.921 | 3.973 | 73,739 | +0.06(+1.44%) |
Jan 07, 2003 | 3.973 | 3.973 | 3.896 | 3.916 | 31,797 | -0.01(-0.13%) |
Jan 06, 2003 | 3.973 | 3.973 | 3.896 | 3.921 | 29,652 | +0.03(+0.66%) |
Jan 03, 2003 | 4.050 | 4.050 | 3.896 | 3.896 | 1,950 | +0.00(+0.00%) |