Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 3.595 | 3.646 | 3.555 | 3.595 | 511,375 | -0.02(-0.45%) |
Mar 28, 2003 | 3.609 | 3.625 | 3.576 | 3.611 | 607,537 | +0.01(+0.26%) |
Mar 27, 2003 | 3.592 | 3.634 | 3.515 | 3.602 | 664,936 | +0.00(+0.00%) |
Mar 26, 2003 | 3.622 | 3.642 | 3.568 | 3.602 | 912,424 | -0.03(-0.92%) |
Mar 25, 2003 | 3.656 | 3.656 | 3.542 | 3.635 | 737,990 | -0.02(-0.55%) |
Mar 24, 2003 | 3.642 | 3.660 | 3.488 | 3.656 | 445,775 | +0.01(+0.37%) |
Mar 21, 2003 | 3.575 | 3.642 | 3.547 | 3.642 | 609,773 | +0.07(+1.88%) |
Mar 20, 2003 | 3.591 | 3.622 | 3.523 | 3.575 | 447,266 | -0.03(-0.82%) |
Mar 19, 2003 | 3.665 | 3.668 | 3.592 | 3.605 | 1,036,913 | -0.06(-1.65%) |
Mar 18, 2003 | 3.635 | 3.676 | 3.609 | 3.665 | 620,210 | +0.06(+1.75%) |
Mar 17, 2003 | 3.386 | 3.602 | 3.381 | 3.602 | 726,063 | +0.21(+6.17%) |
Mar 14, 2003 | 3.299 | 3.410 | 3.253 | 3.393 | 518,084 | +0.10(+3.06%) |
Mar 13, 2003 | 3.213 | 3.315 | 3.213 | 3.292 | 524,793 | +0.09(+2.68%) |
Mar 12, 2003 | 3.256 | 3.256 | 3.179 | 3.206 | 444,285 | -0.05(-1.52%) |
Mar 11, 2003 | 3.287 | 3.313 | 3.240 | 3.256 | 401,049 | -0.03(-0.94%) |
Mar 10, 2003 | 3.434 | 3.434 | 3.272 | 3.287 | 770,044 | -0.15(-4.48%) |
Mar 07, 2003 | 3.389 | 3.468 | 3.354 | 3.441 | 614,991 | +0.05(+1.34%) |
Mar 06, 2003 | 3.372 | 3.414 | 3.348 | 3.395 | 344,395 | +0.02(+0.68%) |
Mar 05, 2003 | 3.355 | 3.372 | 3.355 | 3.372 | 674,627 | +0.02(+0.56%) |
Mar 04, 2003 | 3.452 | 3.453 | 3.354 | 3.354 | 366,758 | -0.06(-1.88%) |
Mar 03, 2003 | 3.485 | 3.555 | 3.418 | 3.418 | 963,860 | -0.04(-1.16%) |
Feb 28, 2003 | 3.468 | 3.474 | 3.398 | 3.458 | 833,407 | +0.02(+0.70%) |
Feb 27, 2003 | 3.328 | 3.454 | 3.328 | 3.434 | 1,130,839 | +0.13(+3.81%) |
Feb 26, 2003 | 3.311 | 3.334 | 3.265 | 3.308 | 461,430 | -0.00(-0.08%) |
Feb 25, 2003 | 3.205 | 3.313 | 3.187 | 3.311 | 528,520 | +0.10(+3.26%) |
Feb 24, 2003 | 3.199 | 3.233 | 3.189 | 3.206 | 360,795 | +0.01(+0.42%) |
Feb 21, 2003 | 3.232 | 3.232 | 3.159 | 3.193 | 916,151 | -0.04(-1.16%) |
Feb 20, 2003 | 3.268 | 3.271 | 3.217 | 3.230 | 588,901 | -0.04(-1.15%) |
Feb 19, 2003 | 3.280 | 3.281 | 3.222 | 3.268 | 652,264 | -0.02(-0.57%) |
Feb 18, 2003 | 3.287 | 3.327 | 3.271 | 3.287 | 491,993 | -0.01(-0.20%) |
Feb 14, 2003 | 3.307 | 3.340 | 3.292 | 3.293 | 879,624 | -0.01(-0.16%) |
Feb 13, 2003 | 3.300 | 3.334 | 3.267 | 3.299 | 445,030 | -0.01(-0.45%) |
Feb 12, 2003 | 3.354 | 3.354 | 3.300 | 3.313 | 486,029 | -0.04(-1.16%) |
Feb 11, 2003 | 3.387 | 3.391 | 3.340 | 3.352 | 596,355 | -0.01(-0.44%) |
Feb 10, 2003 | 3.338 | 3.411 | 3.285 | 3.367 | 799,862 | -0.00(-0.12%) |
Feb 07, 2003 | 3.421 | 3.429 | 3.366 | 3.371 | 935,533 | -0.05(-1.37%) |
Feb 06, 2003 | 3.468 | 3.516 | 3.414 | 3.418 | 1,071,204 | -0.04(-1.13%) |
Feb 05, 2003 | 3.504 | 3.521 | 3.454 | 3.457 | 501,684 | -0.03(-0.96%) |
Feb 04, 2003 | 3.487 | 3.519 | 3.473 | 3.491 | 516,593 | +0.01(+0.39%) |
Feb 03, 2003 | 3.520 | 3.520 | 3.434 | 3.477 | 650,773 | -0.01(-0.27%) |
Jan 31, 2003 | 3.334 | 3.524 | 3.322 | 3.487 | 893,042 | +0.15(+4.59%) |
Jan 30, 2003 | 3.421 | 3.434 | 3.326 | 3.334 | 1,135,312 | -0.09(-2.55%) |
Jan 29, 2003 | 3.351 | 3.432 | 3.304 | 3.421 | 844,588 | +0.06(+1.84%) |
Jan 28, 2003 | 3.340 | 3.387 | 3.311 | 3.359 | 896,770 | +0.02(+0.56%) |
Jan 27, 2003 | 3.441 | 3.461 | 3.328 | 3.340 | 702,208 | -0.13(-3.86%) |
Jan 24, 2003 | 3.602 | 3.602 | 3.474 | 3.474 | 545,665 | -0.12(-3.43%) |
Jan 23, 2003 | 3.546 | 3.656 | 3.546 | 3.598 | 1,272,474 | +0.08(+2.41%) |
Jan 22, 2003 | 3.260 | 3.568 | 3.246 | 3.513 | 1,329,128 | +0.24(+7.38%) |
Jan 21, 2003 | 3.456 | 3.456 | 3.240 | 3.272 | 3,783,132 | -0.18(-5.28%) |
Jan 17, 2003 | 3.499 | 3.499 | 3.363 | 3.454 | 745,444 | -0.05(-1.53%) |
Jan 16, 2003 | 3.563 | 3.563 | 3.476 | 3.508 | 890,806 | -0.04(-1.17%) |
Jan 15, 2003 | 3.629 | 3.629 | 3.521 | 3.550 | 995,168 | -0.08(-2.18%) |
Jan 14, 2003 | 3.622 | 3.630 | 3.548 | 3.629 | 787,935 | +0.01(+0.22%) |
Jan 13, 2003 | 3.688 | 3.707 | 3.598 | 3.621 | 941,496 | -0.06(-1.50%) |
Jan 10, 2003 | 3.676 | 3.689 | 3.652 | 3.676 | 410,740 | -0.01(-0.15%) |
Jan 09, 2003 | 3.662 | 3.723 | 3.662 | 3.681 | 395,085 | +0.03(+0.70%) |
Jan 08, 2003 | 3.689 | 3.690 | 3.642 | 3.656 | 349,613 | -0.04(-1.02%) |
Jan 07, 2003 | 3.736 | 3.749 | 3.657 | 3.693 | 707,427 | -0.04(-0.97%) |
Jan 06, 2003 | 3.756 | 3.757 | 3.689 | 3.729 | 887,824 | -0.04(-1.07%) |
Jan 03, 2003 | 3.850 | 3.850 | 3.766 | 3.770 | 462,921 | -0.08(-1.95%) |