Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 3.607 | 3.657 | 3.583 | 3.623 | 1,575,563 | -0.05(-1.41%) |
Mar 28, 2003 | 3.623 | 3.700 | 3.623 | 3.675 | 1,999,069 | -0.05(-1.25%) |
Mar 27, 2003 | 3.671 | 3.753 | 3.649 | 3.721 | 1,537,626 | -0.07(-1.87%) |
Mar 26, 2003 | 3.817 | 3.827 | 3.771 | 3.792 | 827,654 | +0.02(+0.44%) |
Mar 25, 2003 | 3.704 | 3.824 | 3.704 | 3.775 | 1,695,570 | +0.09(+2.35%) |
Mar 24, 2003 | 3.746 | 3.768 | 3.684 | 3.689 | 2,376,120 | -0.19(-4.83%) |
Mar 21, 2003 | 3.826 | 3.907 | 3.813 | 3.876 | 2,359,087 | +0.10(+2.63%) |
Mar 20, 2003 | 3.810 | 3.810 | 3.747 | 3.777 | 1,015,019 | -0.04(-1.05%) |
Mar 19, 2003 | 3.846 | 3.870 | 3.786 | 3.817 | 2,688,136 | +0.04(+1.03%) |
Mar 18, 2003 | 3.800 | 3.810 | 3.744 | 3.778 | 2,695,878 | +0.03(+0.69%) |
Mar 17, 2003 | 3.595 | 3.797 | 3.589 | 3.752 | 3,069,059 | +0.18(+5.18%) |
Mar 14, 2003 | 3.585 | 3.595 | 3.535 | 3.567 | 2,056,362 | +0.05(+1.28%) |
Mar 13, 2003 | 3.461 | 3.539 | 3.445 | 3.522 | 5,181,940 | +0.15(+4.56%) |
Mar 12, 2003 | 3.357 | 3.393 | 3.307 | 3.369 | 2,265,405 | -0.10(-2.80%) |
Mar 11, 2003 | 3.456 | 3.491 | 3.434 | 3.465 | 1,505,108 | +0.09(+2.60%) |
Mar 10, 2003 | 3.428 | 3.449 | 3.343 | 3.378 | 1,971,196 | -0.12(-3.33%) |
Mar 07, 2003 | 3.485 | 3.530 | 3.458 | 3.494 | 6,365,742 | -0.06(-1.60%) |
Mar 06, 2003 | 3.552 | 3.592 | 3.507 | 3.551 | 2,815,885 | -0.09(-2.47%) |
Mar 05, 2003 | 3.570 | 3.641 | 3.570 | 3.641 | 1,397,010 | +0.06(+1.59%) |
Mar 04, 2003 | 3.571 | 3.628 | 3.561 | 3.584 | 1,551,795 | -0.05(-1.39%) |
Mar 03, 2003 | 3.756 | 3.756 | 3.613 | 3.634 | 1,667,093 | -0.02(-0.59%) |
Feb 28, 2003 | 3.610 | 3.685 | 3.610 | 3.656 | 1,155,356 | +0.10(+2.74%) |
Feb 27, 2003 | 3.539 | 3.596 | 3.528 | 3.558 | 952,399 | +0.06(+1.81%) |
Feb 26, 2003 | 3.504 | 3.565 | 3.471 | 3.495 | 3,334,187 | -0.09(-2.65%) |
Feb 25, 2003 | 3.561 | 3.622 | 3.497 | 3.590 | 2,617,124 | -0.09(-2.44%) |
Feb 24, 2003 | 3.723 | 3.723 | 3.658 | 3.680 | 1,517,047 | -0.07(-1.82%) |
Feb 21, 2003 | 3.708 | 3.784 | 3.684 | 3.748 | 2,850,090 | +0.07(+1.96%) |
Feb 20, 2003 | 3.768 | 3.777 | 3.672 | 3.676 | 3,034,095 | -0.07(-1.99%) |
Feb 19, 2003 | 3.768 | 3.771 | 3.720 | 3.751 | 1,265,917 | -0.05(-1.30%) |
Feb 18, 2003 | 3.801 | 3.827 | 3.780 | 3.800 | 1,667,093 | +0.06(+1.73%) |
Feb 14, 2003 | 3.596 | 3.742 | 3.595 | 3.736 | 1,944,284 | +0.13(+3.51%) |
Feb 13, 2003 | 3.587 | 3.618 | 3.565 | 3.609 | 2,398,372 | +0.04(+1.06%) |
Feb 12, 2003 | 3.603 | 3.641 | 3.571 | 3.571 | 2,488,400 | -0.05(-1.30%) |
Feb 11, 2003 | 3.592 | 3.666 | 3.592 | 3.618 | 1,498,094 | +0.06(+1.71%) |
Feb 10, 2003 | 3.549 | 3.566 | 3.505 | 3.557 | 1,071,646 | +0.03(+0.72%) |
Feb 07, 2003 | 3.604 | 3.618 | 3.485 | 3.532 | 1,892,163 | -0.07(-2.07%) |
Feb 06, 2003 | 3.601 | 3.622 | 3.567 | 3.606 | 1,674,201 | -0.05(-1.45%) |
Feb 05, 2003 | 3.622 | 3.713 | 3.622 | 3.660 | 2,113,284 | -0.02(-0.58%) |
Feb 04, 2003 | 3.677 | 3.701 | 3.628 | 3.681 | 1,577,855 | -0.04(-1.19%) |
Feb 03, 2003 | 3.718 | 3.756 | 3.710 | 3.725 | 1,254,071 | +0.03(+0.75%) |
Jan 31, 2003 | 3.668 | 3.704 | 3.653 | 3.698 | 2,715,049 | -0.03(-0.71%) |
Jan 30, 2003 | 3.760 | 3.765 | 3.701 | 3.724 | 2,691,357 | -0.05(-1.41%) |
Jan 29, 2003 | 3.690 | 3.818 | 3.690 | 3.777 | 3,151,762 | -0.04(-1.03%) |
Jan 28, 2003 | 3.766 | 3.855 | 3.713 | 3.817 | 3,003,296 | +0.01(+0.27%) |
Jan 27, 2003 | 3.895 | 3.924 | 3.792 | 3.806 | 2,613,965 | -0.20(-5.02%) |
Jan 24, 2003 | 4.039 | 4.041 | 3.976 | 4.008 | 3,852,242 | -0.05(-1.16%) |
Jan 23, 2003 | 4.089 | 4.103 | 4.001 | 4.055 | 3,458,173 | +0.02(+0.57%) |
Jan 22, 2003 | 4.014 | 4.051 | 3.995 | 4.032 | 4,484,016 | +0.00(+0.00%) |
Jan 21, 2003 | 4.107 | 4.107 | 4.029 | 4.032 | 5,037,608 | +0.00(+0.09%) |
Jan 17, 2003 | 4.050 | 4.050 | 3.984 | 4.028 | 4,885,193 | -0.04(-0.90%) |
Jan 16, 2003 | 3.971 | 4.077 | 3.971 | 4.065 | 3,406,051 | +0.09(+2.20%) |
Jan 15, 2003 | 4.065 | 4.069 | 3.962 | 3.977 | 1,964,817 | -0.10(-2.36%) |
Jan 14, 2003 | 4.052 | 4.096 | 4.042 | 4.074 | 1,965,607 | +0.07(+1.80%) |
Jan 13, 2003 | 4.009 | 4.038 | 3.976 | 4.001 | 2,636,077 | +0.06(+1.44%) |
Jan 10, 2003 | 3.870 | 3.951 | 3.862 | 3.944 | 2,654,240 | +0.07(+1.93%) |
Jan 09, 2003 | 3.781 | 3.879 | 3.767 | 3.870 | 3,247,318 | +0.10(+2.69%) |
Jan 08, 2003 | 3.787 | 3.824 | 3.763 | 3.768 | 2,375,470 | +0.04(+1.09%) |
Jan 07, 2003 | 3.708 | 3.775 | 3.690 | 3.728 | 3,633,490 | +0.05(+1.38%) |
Jan 06, 2003 | 3.546 | 3.679 | 3.546 | 3.677 | 3,261,533 | +0.13(+3.71%) |
Jan 03, 2003 | 3.558 | 3.565 | 3.511 | 3.546 | 1,168,782 | -0.02(-0.57%) |