Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 3.303 | 3.316 | 3.280 | 3.280 | 1,465,530 | -0.06(-1.66%) |
Mar 28, 2003 | 3.305 | 3.348 | 3.305 | 3.336 | 1,191,302 | +0.00(+0.11%) |
Mar 27, 2003 | 3.311 | 3.355 | 3.302 | 3.332 | 1,096,355 | +0.02(+0.65%) |
Mar 26, 2003 | 3.305 | 3.321 | 3.287 | 3.311 | 1,335,397 | +0.00(+0.00%) |
Mar 25, 2003 | 3.305 | 3.311 | 3.260 | 3.311 | 2,734,466 | +0.00(+0.05%) |
Mar 24, 2003 | 3.350 | 3.384 | 3.287 | 3.309 | 1,814,599 | -0.06(-1.91%) |
Mar 21, 2003 | 3.379 | 3.386 | 3.332 | 3.373 | 2,570,264 | +0.02(+0.59%) |
Mar 20, 2003 | 3.377 | 3.395 | 3.350 | 3.354 | 2,275,370 | -0.03(-0.74%) |
Mar 19, 2003 | 3.373 | 3.393 | 3.363 | 3.379 | 1,519,147 | +0.01(+0.37%) |
Mar 18, 2003 | 3.312 | 3.393 | 3.312 | 3.366 | 3,606,300 | +0.08(+2.29%) |
Mar 17, 2003 | 3.250 | 3.320 | 3.246 | 3.291 | 4,031,326 | +0.03(+0.99%) |
Mar 14, 2003 | 3.257 | 3.284 | 3.246 | 3.259 | 1,896,142 | +0.01(+0.17%) |
Mar 13, 2003 | 3.266 | 3.266 | 3.223 | 3.253 | 2,067,604 | -0.01(-0.44%) |
Mar 12, 2003 | 3.273 | 3.277 | 3.237 | 3.268 | 2,137,977 | -0.01(-0.16%) |
Mar 11, 2003 | 3.269 | 3.296 | 3.257 | 3.273 | 1,720,769 | +0.01(+0.44%) |
Mar 10, 2003 | 3.275 | 3.294 | 3.237 | 3.259 | 2,215,610 | -0.02(-0.71%) |
Mar 07, 2003 | 3.257 | 3.305 | 3.257 | 3.282 | 1,686,700 | -0.01(-0.33%) |
Mar 06, 2003 | 3.320 | 3.320 | 3.277 | 3.293 | 1,707,924 | -0.04(-1.08%) |
Mar 05, 2003 | 3.321 | 3.346 | 3.309 | 3.329 | 874,626 | +0.02(+0.54%) |
Mar 04, 2003 | 3.339 | 3.355 | 3.309 | 3.311 | 1,321,435 | -0.03(-0.86%) |
Mar 03, 2003 | 3.361 | 3.393 | 3.334 | 3.339 | 1,318,642 | -0.02(-0.48%) |
Feb 28, 2003 | 3.343 | 3.405 | 3.343 | 3.355 | 1,353,270 | +0.01(+0.32%) |
Feb 27, 2003 | 3.345 | 3.359 | 3.323 | 3.345 | 718,244 | +0.01(+0.38%) |
Feb 26, 2003 | 3.332 | 3.352 | 3.323 | 3.332 | 1,259,440 | -0.03(-0.75%) |
Feb 25, 2003 | 3.364 | 3.366 | 3.329 | 3.357 | 1,204,148 | -0.03(-0.74%) |
Feb 24, 2003 | 3.357 | 3.398 | 3.343 | 3.382 | 2,024,040 | +0.03(+0.96%) |
Feb 21, 2003 | 3.377 | 3.382 | 3.327 | 3.350 | 2,087,152 | -0.04(-1.16%) |
Feb 20, 2003 | 3.422 | 3.441 | 3.382 | 3.389 | 1,009,786 | -0.02(-0.58%) |
Feb 19, 2003 | 3.405 | 3.432 | 3.395 | 3.409 | 931,036 | -0.01(-0.42%) |
Feb 18, 2003 | 3.395 | 3.447 | 3.393 | 3.423 | 2,097,205 | +0.06(+1.65%) |
Feb 14, 2003 | 3.348 | 3.370 | 3.343 | 3.368 | 914,839 | +0.02(+0.64%) |
Feb 13, 2003 | 3.309 | 3.357 | 3.296 | 3.346 | 1,634,759 | +0.04(+1.25%) |
Feb 12, 2003 | 3.291 | 3.318 | 3.278 | 3.305 | 1,031,009 | -0.01(-0.16%) |
Feb 11, 2003 | 3.294 | 3.325 | 3.282 | 3.311 | 907,020 | +0.01(+0.43%) |
Feb 10, 2003 | 3.321 | 3.339 | 3.277 | 3.296 | 1,944,732 | -0.04(-1.13%) |
Feb 07, 2003 | 3.361 | 3.363 | 3.316 | 3.334 | 1,361,647 | -0.03(-0.90%) |
Feb 06, 2003 | 3.380 | 3.380 | 3.323 | 3.364 | 1,631,408 | -0.03(-0.74%) |
Feb 05, 2003 | 3.423 | 3.423 | 3.379 | 3.389 | 1,353,270 | -0.02(-0.53%) |
Feb 04, 2003 | 3.400 | 3.409 | 3.370 | 3.407 | 1,742,551 | -0.02(-0.47%) |
Feb 03, 2003 | 3.397 | 3.450 | 3.368 | 3.423 | 1,697,312 | +0.03(+0.95%) |
Jan 31, 2003 | 3.346 | 3.422 | 3.336 | 3.391 | 3,083,534 | +0.05(+1.39%) |
Jan 30, 2003 | 3.402 | 3.402 | 3.329 | 3.345 | 2,949,492 | -0.05(-1.58%) |
Jan 29, 2003 | 3.418 | 3.418 | 3.332 | 3.398 | 2,462,471 | +0.01(+0.37%) |
Jan 28, 2003 | 3.400 | 3.423 | 3.368 | 3.386 | 2,428,960 | -0.02(-0.58%) |
Jan 27, 2003 | 3.373 | 3.416 | 3.348 | 3.405 | 2,067,046 | +0.00(+0.00%) |
Jan 24, 2003 | 3.420 | 3.468 | 3.386 | 3.405 | 5,027,708 | -0.05(-1.40%) |
Jan 23, 2003 | 3.488 | 3.488 | 3.405 | 3.454 | 2,990,822 | +0.02(+0.52%) |
Jan 22, 2003 | 3.431 | 3.484 | 3.427 | 3.436 | 2,088,828 | -0.01(-0.31%) |
Jan 21, 2003 | 3.448 | 3.470 | 3.420 | 3.447 | 1,739,200 | -0.06(-1.69%) |
Jan 17, 2003 | 3.522 | 3.536 | 3.474 | 3.506 | 2,880,795 | -0.03(-0.96%) |
Jan 16, 2003 | 3.472 | 3.551 | 3.466 | 3.540 | 7,694,036 | +0.07(+2.06%) |
Jan 15, 2003 | 3.466 | 3.482 | 3.454 | 3.468 | 2,101,673 | +0.00(+0.05%) |
Jan 14, 2003 | 3.441 | 3.484 | 3.441 | 3.466 | 1,285,690 | +0.03(+0.78%) |
Jan 13, 2003 | 3.441 | 3.465 | 3.440 | 3.440 | 2,903,136 | +0.01(+0.26%) |
Jan 10, 2003 | 3.380 | 3.443 | 3.380 | 3.431 | 2,817,684 | +0.02(+0.58%) |
Jan 09, 2003 | 3.413 | 3.427 | 3.397 | 3.411 | 2,431,753 | +0.02(+0.53%) |
Jan 08, 2003 | 3.375 | 3.413 | 3.373 | 3.393 | 2,013,987 | +0.00(+0.05%) |
Jan 07, 2003 | 3.420 | 3.420 | 3.379 | 3.391 | 2,538,987 | -0.01(-0.21%) |
Jan 06, 2003 | 3.330 | 3.423 | 3.330 | 3.398 | 6,312,282 | +0.10(+2.98%) |
Jan 03, 2003 | 3.311 | 3.325 | 3.298 | 3.300 | 1,430,344 | -0.01(-0.32%) |