Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 3.646 | 3.846 | 3.646 | 3.815 | 24,813 | +0.11(+2.87%) |
Mar 28, 2003 | 3.436 | 3.724 | 3.436 | 3.708 | 68,122 | +0.16(+4.56%) |
Mar 27, 2003 | 3.524 | 3.547 | 3.500 | 3.547 | 8,571 | +0.11(+3.16%) |
Mar 26, 2003 | 3.469 | 3.484 | 3.427 | 3.438 | 383,473 | -0.02(-0.51%) |
Mar 25, 2003 | 3.442 | 3.462 | 3.422 | 3.456 | 10,144 | +0.00(+0.06%) |
Mar 24, 2003 | 3.414 | 3.453 | 3.402 | 3.453 | 12,406 | +0.02(+0.58%) |
Mar 21, 2003 | 3.445 | 3.445 | 3.391 | 3.433 | 6,992 | +0.02(+0.58%) |
Mar 20, 2003 | 3.425 | 3.445 | 3.414 | 3.414 | 4,737 | -0.06(-1.79%) |
Mar 19, 2003 | 3.469 | 3.507 | 3.382 | 3.476 | 13,753 | -0.07(-2.00%) |
Mar 18, 2003 | 3.547 | 3.551 | 3.524 | 3.547 | 13,083 | +0.03(+0.76%) |
Mar 17, 2003 | 3.387 | 3.547 | 3.387 | 3.520 | 16,466 | +0.05(+1.34%) |
Mar 14, 2003 | 3.378 | 3.473 | 3.358 | 3.473 | 26,166 | +0.15(+4.46%) |
Mar 13, 2003 | 3.347 | 3.347 | 3.325 | 3.325 | 5,864 | -0.01(-0.26%) |
Mar 12, 2003 | 3.305 | 3.338 | 3.303 | 3.334 | 10,601 | +0.01(+0.40%) |
Mar 11, 2003 | 3.345 | 3.345 | 3.303 | 3.320 | 9,699 | -0.03(-0.79%) |
Mar 10, 2003 | 3.369 | 3.369 | 3.303 | 3.347 | 48,949 | -0.04(-1.05%) |
Mar 07, 2003 | 3.513 | 3.513 | 3.265 | 3.382 | 30,001 | -0.12(-3.42%) |
Mar 06, 2003 | 3.544 | 3.547 | 3.469 | 3.502 | 25,038 | -0.04(-1.19%) |
Mar 05, 2003 | 3.547 | 3.547 | 3.502 | 3.544 | 12,180 | +0.00(+0.00%) |
Mar 04, 2003 | 3.547 | 3.547 | 3.480 | 3.544 | 11,729 | +0.00(+0.06%) |
Mar 03, 2003 | 3.542 | 3.547 | 3.524 | 3.542 | 30,677 | +0.00(+0.00%) |
Feb 28, 2003 | 3.535 | 3.547 | 3.511 | 3.542 | 48,723 | +0.04(+1.14%) |
Feb 27, 2003 | 3.487 | 3.502 | 3.460 | 3.502 | 9,248 | +0.02(+0.64%) |
Feb 26, 2003 | 3.402 | 3.502 | 3.358 | 3.480 | 29,550 | +0.10(+2.81%) |
Feb 25, 2003 | 3.143 | 3.469 | 3.143 | 3.385 | 92,033 | +0.25(+7.92%) |
Feb 24, 2003 | 3.143 | 3.143 | 3.081 | 3.136 | 27,294 | +0.01(+0.22%) |
Feb 21, 2003 | 3.136 | 3.136 | 3.072 | 3.130 | 13,308 | -0.03(-0.92%) |
Feb 20, 2003 | 3.134 | 3.159 | 3.134 | 3.159 | 2,706 | -0.01(-0.35%) |
Feb 19, 2003 | 3.136 | 3.170 | 3.114 | 3.170 | 22,106 | +0.06(+1.78%) |
Feb 18, 2003 | 3.148 | 3.170 | 3.105 | 3.114 | 25,264 | +0.04(+1.44%) |
Feb 14, 2003 | 3.070 | 3.143 | 3.046 | 3.070 | 61,355 | +0.02(+0.73%) |
Feb 13, 2003 | 3.245 | 3.245 | 2.848 | 3.048 | 77,371 | -0.22(-6.79%) |
Feb 12, 2003 | 3.265 | 3.307 | 3.243 | 3.269 | 11,504 | +0.00(+0.14%) |
Feb 11, 2003 | 3.285 | 3.285 | 3.236 | 3.265 | 13,534 | -0.01(-0.20%) |
Feb 10, 2003 | 3.314 | 3.314 | 3.272 | 3.272 | 7,895 | -0.01(-0.27%) |
Feb 07, 2003 | 3.309 | 3.309 | 3.281 | 3.281 | 1,353 | +0.00(+0.00%) |
Feb 06, 2003 | 3.245 | 3.433 | 3.245 | 3.281 | 31,354 | +0.04(+1.16%) |
Feb 05, 2003 | 3.201 | 3.245 | 3.103 | 3.243 | 15,564 | +0.04(+1.25%) |
Feb 04, 2003 | 3.023 | 3.214 | 3.023 | 3.203 | 19,399 | +0.20(+6.72%) |
Feb 03, 2003 | 2.997 | 3.001 | 2.995 | 3.001 | 2,255 | -0.04(-1.17%) |
Jan 31, 2003 | 3.037 | 3.081 | 2.968 | 3.037 | 20,301 | +0.00(+0.00%) |
Jan 30, 2003 | 3.070 | 3.057 | 3.026 | 3.037 | 3,609 | -0.03(-1.08%) |
Jan 29, 2003 | 2.979 | 3.074 | 2.970 | 3.070 | 14,887 | +0.09(+3.05%) |
Jan 28, 2003 | 2.935 | 2.979 | 2.935 | 2.979 | 7,443 | +0.03(+0.98%) |
Jan 27, 2003 | 2.926 | 2.950 | 2.924 | 2.950 | 23,685 | -0.01(-0.31%) |
Jan 24, 2003 | 2.868 | 2.959 | 2.868 | 2.959 | 6,992 | +0.07(+2.38%) |
Jan 23, 2003 | 2.915 | 2.915 | 2.890 | 2.890 | 3,158 | +0.02(+0.77%) |
Jan 22, 2003 | 2.839 | 2.937 | 2.833 | 2.868 | 25,038 | +0.06(+2.29%) |
Jan 21, 2003 | 2.760 | 2.804 | 2.760 | 2.804 | 18,722 | +0.01(+0.48%) |
Jan 17, 2003 | 2.806 | 2.806 | 2.788 | 2.791 | 3,383 | -0.04(-1.26%) |
Jan 16, 2003 | 2.848 | 2.848 | 2.826 | 2.826 | 6,541 | -0.02(-0.86%) |
Jan 15, 2003 | 2.893 | 2.893 | 2.851 | 2.851 | 1,353 | -0.03(-1.00%) |
Jan 14, 2003 | 2.879 | 2.882 | 2.879 | 2.879 | 11,955 | -0.00(-0.01%) |
Jan 13, 2003 | 2.824 | 2.888 | 2.824 | 2.880 | 9,925 | +0.06(+2.05%) |
Jan 10, 2003 | 2.757 | 2.824 | 2.757 | 2.822 | 9,925 | +0.06(+2.25%) |
Jan 09, 2003 | 2.735 | 2.762 | 2.735 | 2.760 | 17,143 | +0.03(+1.05%) |
Jan 08, 2003 | 2.671 | 2.731 | 2.671 | 2.731 | 16,692 | +0.08(+3.02%) |
Jan 07, 2003 | 2.636 | 2.669 | 2.602 | 2.651 | 18,045 | +0.06(+2.13%) |
Jan 06, 2003 | 2.438 | 2.596 | 2.438 | 2.596 | 15,564 | +0.17(+6.94%) |
Jan 03, 2003 | 2.347 | 2.427 | 2.345 | 2.427 | 15,113 | +0.08(+3.50%) |