Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 3.825 | 3.928 | 3.754 | 3.815 | 2,982,734 | -0.13(-3.30%) |
Mar 28, 2003 | 3.938 | 3.993 | 3.883 | 3.945 | 2,973,532 | +0.01(+0.19%) |
Mar 27, 2003 | 3.885 | 4.002 | 3.830 | 3.938 | 2,769,450 | +0.06(+1.55%) |
Mar 26, 2003 | 3.882 | 3.947 | 3.860 | 3.877 | 2,022,610 | -0.03(-0.77%) |
Mar 25, 2003 | 3.808 | 3.942 | 3.775 | 3.908 | 1,886,402 | +0.10(+2.76%) |
Mar 24, 2003 | 3.833 | 3.893 | 3.780 | 3.803 | 1,727,974 | -0.08(-2.19%) |
Mar 21, 2003 | 3.915 | 3.950 | 3.815 | 3.888 | 2,243,490 | +0.05(+1.17%) |
Mar 20, 2003 | 3.800 | 3.862 | 3.765 | 3.842 | 1,472,404 | +0.04(+1.12%) |
Mar 19, 2003 | 3.875 | 3.910 | 3.775 | 3.800 | 1,935,804 | -0.07(-1.87%) |
Mar 18, 2003 | 3.913 | 3.917 | 3.810 | 3.873 | 2,291,990 | -0.03(-0.71%) |
Mar 17, 2003 | 3.665 | 3.975 | 3.627 | 3.900 | 3,591,536 | +0.23(+6.27%) |
Mar 14, 2003 | 3.645 | 3.763 | 3.645 | 3.670 | 2,078,734 | -0.01(-0.34%) |
Mar 13, 2003 | 3.800 | 3.805 | 3.600 | 3.683 | 3,794,400 | +0.07(+2.01%) |
Mar 12, 2003 | 3.458 | 3.612 | 3.430 | 3.610 | 2,959,548 | +0.15(+4.26%) |
Mar 11, 2003 | 3.495 | 3.542 | 3.425 | 3.462 | 2,151,000 | -0.03(-0.93%) |
Mar 10, 2003 | 3.527 | 3.545 | 3.475 | 3.495 | 1,460,000 | -0.03(-0.85%) |
Mar 07, 2003 | 3.445 | 3.598 | 3.388 | 3.525 | 1,876,000 | +0.07(+1.95%) |
Mar 06, 2003 | 3.442 | 3.485 | 3.400 | 3.458 | 1,750,400 | +0.01(+0.36%) |
Mar 05, 2003 | 3.502 | 3.507 | 3.382 | 3.445 | 2,324,800 | -0.06(-1.64%) |
Mar 04, 2003 | 3.572 | 3.572 | 3.495 | 3.502 | 1,668,000 | -0.07(-2.03%) |
Mar 03, 2003 | 3.652 | 3.810 | 3.507 | 3.575 | 3,919,200 | -0.05(-1.31%) |
Feb 28, 2003 | 3.505 | 3.632 | 3.480 | 3.623 | 6,699,200 | +0.13(+3.65%) |
Feb 27, 2003 | 3.527 | 3.618 | 3.417 | 3.495 | 3,647,600 | -0.03(-0.85%) |
Feb 26, 2003 | 3.217 | 3.607 | 3.205 | 3.525 | 18,562,400 | +0.20(+6.09%) |
Feb 25, 2003 | 3.570 | 3.570 | 3.232 | 3.322 | 7,856,600 | -0.26(-7.32%) |
Feb 24, 2003 | 3.565 | 3.645 | 3.553 | 3.585 | 1,881,200 | -0.02(-0.42%) |
Feb 21, 2003 | 3.565 | 3.612 | 3.470 | 3.600 | 3,094,200 | +0.05(+1.34%) |
Feb 20, 2003 | 3.595 | 3.623 | 3.525 | 3.553 | 1,249,800 | +0.00(+0.07%) |
Feb 19, 2003 | 3.570 | 3.572 | 3.502 | 3.550 | 958,200 | -0.02(-0.56%) |
Feb 18, 2003 | 3.507 | 3.607 | 3.480 | 3.570 | 2,047,200 | +0.07(+2.00%) |
Feb 14, 2003 | 3.475 | 3.527 | 3.425 | 3.500 | 1,843,400 | +0.06(+1.82%) |
Feb 13, 2003 | 3.465 | 3.475 | 3.385 | 3.438 | 1,475,800 | -0.02(-0.72%) |
Feb 12, 2003 | 3.500 | 3.507 | 3.445 | 3.462 | 1,213,800 | -0.03(-0.86%) |
Feb 11, 2003 | 3.578 | 3.585 | 3.473 | 3.493 | 2,113,200 | -0.09(-2.44%) |
Feb 10, 2003 | 3.502 | 3.583 | 3.485 | 3.580 | 2,431,000 | +0.08(+2.29%) |
Feb 07, 2003 | 3.598 | 3.627 | 3.438 | 3.500 | 1,351,000 | -0.10(-2.85%) |
Feb 06, 2003 | 3.695 | 3.708 | 3.558 | 3.603 | 1,732,400 | -0.11(-2.90%) |
Feb 05, 2003 | 3.717 | 3.775 | 3.590 | 3.710 | 2,311,200 | -0.03(-0.80%) |
Feb 04, 2003 | 3.765 | 3.797 | 3.667 | 3.740 | 1,551,600 | -0.03(-0.73%) |
Feb 03, 2003 | 3.757 | 3.800 | 3.717 | 3.768 | 1,002,200 | +0.04(+0.94%) |
Jan 31, 2003 | 3.750 | 3.788 | 3.712 | 3.732 | 1,465,800 | -0.02(-0.47%) |
Jan 30, 2003 | 3.817 | 3.830 | 3.712 | 3.750 | 2,373,354 | -0.07(-1.77%) |
Jan 29, 2003 | 3.800 | 3.845 | 3.720 | 3.817 | 1,288,600 | +0.01(+0.39%) |
Jan 28, 2003 | 3.728 | 3.822 | 3.697 | 3.803 | 2,167,600 | +0.09(+2.36%) |
Jan 27, 2003 | 3.755 | 3.837 | 3.715 | 3.715 | 1,778,000 | -0.05(-1.26%) |
Jan 24, 2003 | 3.840 | 3.845 | 3.743 | 3.763 | 2,037,200 | -0.08(-2.15%) |
Jan 23, 2003 | 3.678 | 3.865 | 3.652 | 3.845 | 3,402,000 | +0.17(+4.55%) |
Jan 22, 2003 | 3.768 | 3.828 | 3.665 | 3.678 | 2,182,800 | -0.09(-2.32%) |
Jan 21, 2003 | 3.783 | 3.837 | 3.663 | 3.765 | 1,639,600 | -0.01(-0.26%) |
Jan 17, 2003 | 3.815 | 3.875 | 3.688 | 3.775 | 2,108,200 | -0.10(-2.58%) |
Jan 16, 2003 | 3.955 | 3.982 | 3.868 | 3.875 | 2,682,800 | -0.11(-2.82%) |
Jan 15, 2003 | 3.760 | 4.060 | 3.750 | 3.987 | 7,626,600 | +0.26(+7.12%) |
Jan 14, 2003 | 3.703 | 3.757 | 3.667 | 3.723 | 1,384,600 | +0.03(+0.74%) |
Jan 13, 2003 | 3.730 | 3.780 | 3.623 | 3.695 | 2,085,600 | -0.03(-0.87%) |
Jan 10, 2003 | 3.825 | 3.830 | 3.697 | 3.728 | 2,629,400 | -0.09(-2.42%) |
Jan 09, 2003 | 3.775 | 3.850 | 3.743 | 3.820 | 2,382,800 | +0.05(+1.39%) |
Jan 08, 2003 | 3.788 | 3.800 | 3.732 | 3.768 | 2,196,200 | -0.04(-1.05%) |
Jan 07, 2003 | 3.627 | 3.815 | 3.600 | 3.808 | 2,951,800 | +0.16(+4.32%) |
Jan 06, 2003 | 3.527 | 3.678 | 3.473 | 3.650 | 2,788,600 | +0.10(+2.89%) |
Jan 03, 2003 | 3.630 | 3.658 | 3.500 | 3.547 | 2,901,600 | -0.10(-2.81%) |