Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 3.726 | 3.743 | 3.680 | 3.684 | 4,551,063 | -0.05(-1.32%) |
Mar 28, 2003 | 3.675 | 3.756 | 3.675 | 3.733 | 2,952,070 | +0.05(+1.34%) |
Mar 27, 2003 | 3.619 | 3.706 | 3.606 | 3.684 | 5,850,984 | +0.06(+1.64%) |
Mar 26, 2003 | 3.660 | 3.660 | 3.610 | 3.624 | 4,992,424 | -0.05(-1.24%) |
Mar 25, 2003 | 3.618 | 3.711 | 3.618 | 3.670 | 4,905,978 | +0.06(+1.60%) |
Mar 24, 2003 | 3.663 | 3.702 | 3.593 | 3.612 | 3,645,790 | -0.04(-1.17%) |
Mar 21, 2003 | 3.790 | 3.790 | 3.650 | 3.655 | 4,813,625 | -0.12(-3.11%) |
Mar 20, 2003 | 3.731 | 3.795 | 3.707 | 3.772 | 4,505,424 | +0.04(+1.10%) |
Mar 19, 2003 | 3.751 | 3.756 | 3.691 | 3.731 | 4,757,783 | -0.01(-0.15%) |
Mar 18, 2003 | 3.679 | 3.739 | 3.567 | 3.737 | 11,210,672 | +0.06(+1.57%) |
Mar 17, 2003 | 3.701 | 3.734 | 3.657 | 3.679 | 6,557,591 | -0.01(-0.23%) |
Mar 14, 2003 | 3.758 | 3.761 | 3.650 | 3.688 | 8,245,178 | -0.07(-1.88%) |
Mar 13, 2003 | 3.851 | 3.851 | 3.739 | 3.758 | 7,245,405 | -0.06(-1.59%) |
Mar 12, 2003 | 3.887 | 3.887 | 3.765 | 3.819 | 6,362,146 | -0.07(-1.75%) |
Mar 11, 2003 | 3.944 | 3.969 | 3.877 | 3.887 | 4,833,491 | -0.05(-1.30%) |
Mar 10, 2003 | 3.895 | 3.988 | 3.895 | 3.938 | 9,922,564 | +0.02(+0.57%) |
Mar 07, 2003 | 3.883 | 3.920 | 3.869 | 3.916 | 3,747,808 | +0.02(+0.48%) |
Mar 06, 2003 | 3.849 | 3.905 | 3.848 | 3.897 | 4,549,453 | +0.03(+0.65%) |
Mar 05, 2003 | 3.832 | 3.872 | 3.813 | 3.872 | 4,401,258 | +0.06(+1.66%) |
Mar 04, 2003 | 3.832 | 3.861 | 3.809 | 3.809 | 5,958,908 | +0.00(+0.00%) |
Mar 03, 2003 | 3.846 | 3.860 | 3.791 | 3.809 | 10,289,828 | -0.04(-0.97%) |
Feb 28, 2003 | 3.884 | 3.932 | 3.830 | 3.846 | 3,977,079 | -0.02(-0.48%) |
Feb 27, 2003 | 3.955 | 3.955 | 3.827 | 3.865 | 5,977,164 | -0.06(-1.52%) |
Feb 26, 2003 | 3.897 | 3.951 | 3.874 | 3.924 | 4,316,960 | +0.03(+0.72%) |
Feb 25, 2003 | 3.920 | 3.988 | 3.871 | 3.896 | 12,915,442 | +0.01(+0.38%) |
Feb 24, 2003 | 3.781 | 3.881 | 3.779 | 3.881 | 10,432,653 | +0.10(+2.66%) |
Feb 21, 2003 | 3.743 | 3.808 | 3.743 | 3.781 | 10,033,173 | +0.04(+1.00%) |
Feb 20, 2003 | 3.698 | 3.770 | 3.694 | 3.743 | 9,438,249 | +0.04(+1.11%) |
Feb 19, 2003 | 3.675 | 3.702 | 3.656 | 3.702 | 2,671,790 | +0.03(+0.76%) |
Feb 18, 2003 | 3.628 | 3.677 | 3.608 | 3.675 | 2,784,546 | +0.05(+1.49%) |
Feb 14, 2003 | 3.589 | 3.621 | 3.561 | 3.621 | 2,757,162 | +0.04(+1.12%) |
Feb 13, 2003 | 3.569 | 3.585 | 3.521 | 3.581 | 3,640,421 | +0.03(+0.76%) |
Feb 12, 2003 | 3.660 | 3.669 | 3.554 | 3.554 | 5,709,233 | -0.10(-2.83%) |
Feb 11, 2003 | 3.694 | 3.723 | 3.643 | 3.657 | 2,318,486 | -0.01(-0.38%) |
Feb 10, 2003 | 3.660 | 3.682 | 3.634 | 3.671 | 2,756,089 | +0.03(+0.95%) |
Feb 07, 2003 | 3.684 | 3.712 | 3.619 | 3.636 | 2,718,503 | -0.04(-1.11%) |
Feb 06, 2003 | 3.692 | 3.727 | 3.652 | 3.677 | 3,700,021 | -0.02(-0.63%) |
Feb 05, 2003 | 3.725 | 3.753 | 3.691 | 3.701 | 6,078,107 | -0.01(-0.38%) |
Feb 04, 2003 | 3.603 | 3.723 | 3.557 | 3.715 | 7,967,583 | +0.11(+3.13%) |
Feb 03, 2003 | 3.610 | 3.632 | 3.571 | 3.602 | 2,787,768 | -0.01(-0.21%) |
Jan 31, 2003 | 3.530 | 3.641 | 3.504 | 3.609 | 3,979,764 | +0.08(+2.24%) |
Jan 30, 2003 | 3.585 | 3.646 | 3.522 | 3.530 | 4,124,200 | -0.05(-1.28%) |
Jan 29, 2003 | 3.438 | 3.613 | 3.428 | 3.576 | 9,780,813 | +0.12(+3.53%) |
Jan 28, 2003 | 3.365 | 3.487 | 3.365 | 3.454 | 7,964,361 | +0.10(+3.03%) |
Jan 27, 2003 | 3.448 | 3.460 | 3.324 | 3.352 | 5,716,213 | -0.13(-3.74%) |
Jan 24, 2003 | 3.567 | 3.568 | 3.483 | 3.483 | 5,805,881 | -0.08(-2.35%) |
Jan 23, 2003 | 3.571 | 3.584 | 3.517 | 3.567 | 4,671,337 | +0.00(+0.10%) |
Jan 22, 2003 | 3.567 | 3.598 | 3.492 | 3.563 | 7,758,178 | -0.01(-0.29%) |
Jan 21, 2003 | 3.656 | 3.656 | 3.573 | 3.573 | 4,402,332 | -0.08(-2.24%) |
Jan 17, 2003 | 3.688 | 3.691 | 3.638 | 3.655 | 3,703,242 | -0.03(-0.86%) |
Jan 16, 2003 | 3.702 | 3.740 | 3.681 | 3.687 | 7,222,316 | +0.00(+0.00%) |
Jan 15, 2003 | 3.624 | 3.696 | 3.620 | 3.687 | 3,965,804 | +0.06(+1.70%) |
Jan 14, 2003 | 3.641 | 3.656 | 3.617 | 3.625 | 5,111,624 | +0.02(+0.52%) |
Jan 13, 2003 | 3.663 | 3.664 | 3.576 | 3.607 | 5,645,338 | -0.02(-0.49%) |
Jan 10, 2003 | 3.660 | 3.664 | 3.613 | 3.624 | 3,445,513 | -0.03(-0.94%) |
Jan 09, 2003 | 3.612 | 3.660 | 3.602 | 3.659 | 4,581,669 | +0.06(+1.71%) |
Jan 08, 2003 | 3.609 | 3.643 | 3.576 | 3.597 | 5,941,189 | -0.01(-0.31%) |
Jan 07, 2003 | 3.791 | 3.791 | 3.585 | 3.608 | 7,634,683 | -0.18(-4.79%) |
Jan 06, 2003 | 3.806 | 3.849 | 3.782 | 3.790 | 4,081,245 | -0.02(-0.49%) |
Jan 03, 2003 | 3.841 | 3.860 | 3.797 | 3.809 | 4,021,108 | -0.02(-0.63%) |