Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 2.721 | 2.909 | 2.678 | 2.686 | 78,773,136 | -0.12(-4.31%) |
Mar 28, 2003 | 2.840 | 2.856 | 2.793 | 2.807 | 41,197,536 | -0.03(-1.16%) |
Mar 27, 2003 | 2.816 | 2.894 | 2.799 | 2.840 | 55,487,876 | -0.02(-0.84%) |
Mar 26, 2003 | 2.852 | 2.883 | 2.814 | 2.864 | 54,768,932 | +0.01(+0.42%) |
Mar 25, 2003 | 2.821 | 2.885 | 2.736 | 2.852 | 98,090,312 | -0.01(-0.24%) |
Mar 24, 2003 | 2.978 | 2.978 | 2.825 | 2.859 | 56,130,992 | -0.17(-5.48%) |
Mar 21, 2003 | 3.075 | 3.075 | 2.985 | 3.025 | 77,287,784 | +0.06(+1.98%) |
Mar 20, 2003 | 2.930 | 2.996 | 2.887 | 2.966 | 54,913,648 | +0.04(+1.24%) |
Mar 19, 2003 | 2.892 | 2.963 | 2.868 | 2.930 | 69,558,248 | +0.04(+1.31%) |
Mar 18, 2003 | 2.861 | 2.902 | 2.826 | 2.892 | 52,199,948 | +0.06(+2.07%) |
Mar 17, 2003 | 2.678 | 2.868 | 2.678 | 2.833 | 83,400,552 | +0.13(+4.73%) |
Mar 14, 2003 | 2.653 | 2.742 | 2.617 | 2.705 | 95,778,336 | +0.11(+4.40%) |
Mar 13, 2003 | 2.712 | 2.712 | 2.450 | 2.591 | 232,349,008 | -0.10(-3.66%) |
Mar 12, 2003 | 2.660 | 2.709 | 2.643 | 2.690 | 49,347,320 | +0.03(+1.04%) |
Mar 11, 2003 | 2.660 | 2.707 | 2.655 | 2.662 | 37,796,728 | -0.01(-0.52%) |
Mar 10, 2003 | 2.660 | 2.698 | 2.638 | 2.676 | 43,661,748 | -0.05(-1.96%) |
Mar 07, 2003 | 2.617 | 2.740 | 2.612 | 2.729 | 62,327,120 | +0.04(+1.61%) |
Mar 06, 2003 | 2.647 | 2.700 | 2.621 | 2.686 | 54,957,060 | -0.00(-0.06%) |
Mar 05, 2003 | 2.685 | 2.695 | 2.617 | 2.688 | 59,728,612 | +0.00(+0.13%) |
Mar 04, 2003 | 2.761 | 2.761 | 2.685 | 2.685 | 50,822,256 | -0.06(-2.02%) |
Mar 03, 2003 | 2.781 | 2.799 | 2.721 | 2.740 | 54,175,020 | +0.00(+0.06%) |
Feb 28, 2003 | 2.685 | 2.769 | 2.685 | 2.738 | 67,820,512 | +0.05(+2.00%) |
Feb 27, 2003 | 2.676 | 2.738 | 2.572 | 2.685 | 162,150,544 | +0.03(+1.11%) |
Feb 26, 2003 | 2.902 | 2.932 | 2.622 | 2.655 | 323,476,192 | -0.49(-15.46%) |
Feb 25, 2003 | 3.066 | 3.144 | 2.982 | 3.141 | 70,280,088 | +0.07(+2.42%) |
Feb 24, 2003 | 3.139 | 3.161 | 3.059 | 3.066 | 48,678,736 | -0.07(-2.31%) |
Feb 21, 2003 | 3.110 | 3.186 | 3.061 | 3.139 | 44,525,988 | +0.05(+1.68%) |
Feb 20, 2003 | 3.118 | 3.120 | 3.065 | 3.087 | 42,413,144 | +0.01(+0.34%) |
Feb 19, 2003 | 3.149 | 3.170 | 3.035 | 3.077 | 50,222,556 | -0.11(-3.42%) |
Feb 18, 2003 | 3.094 | 3.196 | 3.084 | 3.186 | 49,136,616 | +0.11(+3.65%) |
Feb 14, 2003 | 2.980 | 3.101 | 2.980 | 3.073 | 79,810,456 | +0.15(+4.96%) |
Feb 13, 2003 | 2.873 | 2.977 | 2.873 | 2.928 | 49,651,800 | +0.06(+1.99%) |
Feb 12, 2003 | 2.913 | 2.951 | 2.869 | 2.871 | 49,237,336 | -0.04(-1.36%) |
Feb 11, 2003 | 2.914 | 2.989 | 2.863 | 2.911 | 55,424,780 | +0.04(+1.26%) |
Feb 10, 2003 | 2.816 | 2.882 | 2.773 | 2.875 | 57,317,656 | +0.03(+0.97%) |
Feb 07, 2003 | 2.942 | 2.963 | 2.806 | 2.847 | 69,169,256 | -0.10(-3.23%) |
Feb 06, 2003 | 2.958 | 2.978 | 2.911 | 2.942 | 38,300,336 | -0.01(-0.47%) |
Feb 05, 2003 | 3.023 | 3.040 | 2.944 | 2.956 | 64,069,492 | -0.07(-2.23%) |
Feb 04, 2003 | 2.945 | 3.027 | 2.916 | 3.023 | 77,621,208 | +0.00(+0.11%) |
Feb 03, 2003 | 3.013 | 3.092 | 3.006 | 3.020 | 69,358,544 | +0.01(+0.40%) |
Jan 31, 2003 | 3.020 | 3.020 | 2.897 | 3.008 | 153,799,888 | -0.14(-4.34%) |
Jan 30, 2003 | 3.319 | 3.327 | 3.101 | 3.144 | 60,500,812 | -0.19(-5.65%) |
Jan 29, 2003 | 3.243 | 3.341 | 3.139 | 3.332 | 57,891,308 | +0.09(+2.72%) |
Jan 28, 2003 | 3.205 | 3.279 | 3.134 | 3.244 | 46,538,108 | +0.07(+2.23%) |
Jan 27, 2003 | 3.196 | 3.265 | 3.118 | 3.173 | 65,319,832 | -0.07(-2.03%) |
Jan 24, 2003 | 3.421 | 3.421 | 3.211 | 3.239 | 63,156,048 | -0.15(-4.34%) |
Jan 23, 2003 | 3.308 | 3.445 | 3.306 | 3.386 | 46,747,076 | +0.11(+3.43%) |
Jan 22, 2003 | 3.272 | 3.369 | 3.248 | 3.274 | 52,043,652 | +0.00(+0.11%) |
Jan 21, 2003 | 3.274 | 3.369 | 3.248 | 3.270 | 45,175,468 | -0.05(-1.56%) |
Jan 17, 2003 | 3.315 | 3.408 | 3.270 | 3.322 | 61,210,496 | -0.13(-3.80%) |
Jan 16, 2003 | 3.490 | 3.526 | 3.446 | 3.453 | 43,731,788 | -0.04(-1.28%) |
Jan 15, 2003 | 3.559 | 3.559 | 3.464 | 3.498 | 43,233,388 | -0.06(-1.70%) |
Jan 14, 2003 | 3.498 | 3.571 | 3.481 | 3.559 | 58,025,604 | +0.04(+1.18%) |
Jan 13, 2003 | 3.602 | 3.662 | 3.509 | 3.517 | 91,838,608 | -0.08(-2.35%) |
Jan 10, 2003 | 3.498 | 3.642 | 3.455 | 3.602 | 97,519,552 | +0.06(+1.81%) |
Jan 09, 2003 | 3.405 | 3.569 | 3.403 | 3.538 | 100,870,000 | +0.17(+5.03%) |
Jan 08, 2003 | 3.445 | 3.503 | 3.369 | 3.369 | 89,286,408 | -0.08(-2.26%) |
Jan 07, 2003 | 3.398 | 3.488 | 3.389 | 3.446 | 90,441,240 | +0.05(+1.53%) |
Jan 06, 2003 | 3.274 | 3.441 | 3.267 | 3.395 | 68,661,592 | +0.19(+5.82%) |
Jan 03, 2003 | 3.170 | 3.239 | 3.154 | 3.208 | 35,872,016 | +0.06(+2.03%) |