Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 3.175 | 3.275 | 3.152 | 3.158 | 1,403,552 | -0.12(-3.73%) |
Mar 28, 2003 | 3.725 | 3.750 | 3.275 | 3.280 | 4,008,888 | -0.51(-13.34%) |
Mar 27, 2003 | 3.547 | 3.875 | 3.530 | 3.785 | 2,040,208 | +0.20(+5.44%) |
Mar 26, 2003 | 3.453 | 3.658 | 3.453 | 3.590 | 2,128,600 | +0.14(+4.05%) |
Mar 25, 2003 | 3.272 | 3.553 | 3.272 | 3.450 | 1,874,278 | +0.17(+5.26%) |
Mar 24, 2003 | 3.325 | 3.325 | 3.235 | 3.277 | 570,622 | -0.09(-2.74%) |
Mar 21, 2003 | 3.460 | 3.470 | 3.322 | 3.370 | 490,064 | -0.02(-0.52%) |
Mar 20, 2003 | 3.465 | 3.545 | 3.373 | 3.388 | 933,026 | -0.12(-3.56%) |
Mar 19, 2003 | 3.475 | 3.560 | 3.375 | 3.513 | 918,674 | +0.02(+0.57%) |
Mar 18, 2003 | 3.072 | 3.580 | 3.033 | 3.493 | 3,583,830 | +0.46(+15.17%) |
Mar 17, 2003 | 2.973 | 3.080 | 2.913 | 3.033 | 719,552 | +0.04(+1.42%) |
Mar 14, 2003 | 3.083 | 3.092 | 2.975 | 2.990 | 589,482 | -0.09(-2.84%) |
Mar 13, 2003 | 2.950 | 3.078 | 2.945 | 3.078 | 660,800 | +0.13(+4.50%) |
Mar 12, 2003 | 2.870 | 2.945 | 2.848 | 2.945 | 673,400 | +0.04(+1.29%) |
Mar 11, 2003 | 2.995 | 3.000 | 2.857 | 2.908 | 844,400 | -0.10(-3.49%) |
Mar 10, 2003 | 3.180 | 3.180 | 2.953 | 3.013 | 1,131,200 | -0.17(-5.49%) |
Mar 07, 2003 | 3.212 | 3.260 | 3.180 | 3.188 | 626,600 | -0.06(-2.00%) |
Mar 06, 2003 | 3.250 | 3.263 | 3.200 | 3.252 | 751,000 | -0.00(-0.15%) |
Mar 05, 2003 | 3.355 | 3.368 | 3.212 | 3.257 | 810,200 | -0.10(-2.91%) |
Mar 04, 2003 | 3.405 | 3.430 | 3.283 | 3.355 | 872,800 | -0.06(-1.68%) |
Mar 03, 2003 | 3.525 | 3.525 | 3.408 | 3.413 | 782,600 | -0.08(-2.29%) |
Feb 28, 2003 | 3.550 | 3.610 | 3.435 | 3.493 | 1,262,400 | -0.06(-1.62%) |
Feb 27, 2003 | 3.500 | 3.590 | 3.495 | 3.550 | 946,600 | +0.06(+1.79%) |
Feb 26, 2003 | 3.415 | 3.538 | 3.393 | 3.487 | 1,621,400 | +0.04(+1.16%) |
Feb 25, 2003 | 3.430 | 3.473 | 3.317 | 3.447 | 408,000 | +0.00(+0.00%) |
Feb 24, 2003 | 3.430 | 3.538 | 3.425 | 3.447 | 599,200 | -0.04(-1.22%) |
Feb 21, 2003 | 3.450 | 3.498 | 3.415 | 3.490 | 332,800 | +0.04(+1.16%) |
Feb 20, 2003 | 3.337 | 3.505 | 3.328 | 3.450 | 666,000 | +0.10(+3.14%) |
Feb 19, 2003 | 3.400 | 3.417 | 3.275 | 3.345 | 321,600 | -0.05(-1.47%) |
Feb 18, 2003 | 3.268 | 3.400 | 3.268 | 3.395 | 693,000 | +0.15(+4.46%) |
Feb 14, 2003 | 3.200 | 3.280 | 3.197 | 3.250 | 538,800 | +0.05(+1.64%) |
Feb 13, 2003 | 3.188 | 3.223 | 3.155 | 3.197 | 470,200 | -0.01(-0.39%) |
Feb 12, 2003 | 3.322 | 3.397 | 3.188 | 3.210 | 456,600 | -0.12(-3.54%) |
Feb 11, 2003 | 3.315 | 3.465 | 3.305 | 3.328 | 1,148,400 | -0.00(-0.14%) |
Feb 10, 2003 | 3.275 | 3.375 | 3.248 | 3.333 | 778,600 | +0.06(+1.68%) |
Feb 07, 2003 | 3.300 | 3.333 | 3.265 | 3.277 | 496,400 | -0.03(-0.76%) |
Feb 06, 2003 | 3.275 | 3.317 | 3.255 | 3.303 | 341,600 | +0.03(+0.76%) |
Feb 05, 2003 | 3.250 | 3.400 | 3.250 | 3.277 | 797,800 | +0.04(+1.31%) |
Feb 04, 2003 | 3.225 | 3.257 | 3.158 | 3.235 | 592,400 | -0.08(-2.27%) |
Feb 03, 2003 | 3.252 | 3.342 | 3.252 | 3.310 | 1,010,600 | +0.07(+2.16%) |
Jan 31, 2003 | 3.232 | 3.415 | 3.212 | 3.240 | 1,368,600 | +0.00(+0.08%) |
Jan 30, 2003 | 3.350 | 3.430 | 3.232 | 3.237 | 1,094,702 | -0.12(-3.65%) |
Jan 29, 2003 | 3.350 | 3.375 | 3.200 | 3.360 | 664,000 | -0.01(-0.37%) |
Jan 28, 2003 | 3.377 | 3.415 | 3.250 | 3.373 | 733,200 | +0.00(+0.00%) |
Jan 27, 2003 | 3.390 | 3.558 | 3.357 | 3.373 | 981,800 | -0.11(-3.23%) |
Jan 24, 2003 | 3.450 | 3.498 | 3.390 | 3.485 | 1,898,200 | -0.01(-0.29%) |
Jan 23, 2003 | 3.373 | 3.672 | 3.325 | 3.495 | 2,358,200 | +0.47(+15.44%) |
Jan 22, 2003 | 2.897 | 3.100 | 2.875 | 3.027 | 673,200 | +0.09(+3.06%) |
Jan 21, 2003 | 3.013 | 3.030 | 2.875 | 2.938 | 677,800 | -0.10(-3.13%) |
Jan 17, 2003 | 3.062 | 3.098 | 3.005 | 3.033 | 565,200 | -0.09(-2.96%) |
Jan 16, 2003 | 3.200 | 3.228 | 3.087 | 3.125 | 546,200 | -0.09(-2.72%) |
Jan 15, 2003 | 3.275 | 3.325 | 3.203 | 3.212 | 632,000 | -0.07(-2.07%) |
Jan 14, 2003 | 3.290 | 3.308 | 3.203 | 3.280 | 413,400 | +0.00(+0.02%) |
Jan 13, 2003 | 3.402 | 3.473 | 3.195 | 3.280 | 559,400 | -0.10(-2.82%) |
Jan 10, 2003 | 3.255 | 3.473 | 3.230 | 3.375 | 666,200 | +0.07(+2.04%) |
Jan 09, 2003 | 3.138 | 3.312 | 3.130 | 3.308 | 726,600 | +0.21(+6.78%) |
Jan 08, 2003 | 3.130 | 3.147 | 3.038 | 3.098 | 342,800 | -0.07(-2.21%) |
Jan 07, 2003 | 3.163 | 3.235 | 3.083 | 3.167 | 528,200 | +0.03(+0.96%) |
Jan 06, 2003 | 2.975 | 3.188 | 2.975 | 3.138 | 815,000 | +0.17(+5.56%) |
Jan 03, 2003 | 3.000 | 3.087 | 2.960 | 2.972 | 548,600 | -0.05(-1.58%) |