Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 3.197 | 3.236 | 3.168 | 3.204 | 5,825,206 | -0.04(-1.16%) |
Mar 28, 2003 | 3.233 | 3.246 | 3.206 | 3.242 | 4,330,483 | +0.00(+0.11%) |
Mar 27, 2003 | 3.237 | 3.257 | 3.197 | 3.239 | 3,749,898 | -0.00(-0.05%) |
Mar 26, 2003 | 3.239 | 3.241 | 3.190 | 3.241 | 3,673,625 | +0.01(+0.46%) |
Mar 25, 2003 | 3.167 | 3.226 | 3.167 | 3.226 | 5,645,338 | +0.06(+1.86%) |
Mar 24, 2003 | 3.285 | 3.285 | 3.079 | 3.167 | 6,717,713 | -0.16(-4.78%) |
Mar 21, 2003 | 3.237 | 3.326 | 3.215 | 3.326 | 8,527,773 | +0.12(+3.73%) |
Mar 20, 2003 | 3.171 | 3.214 | 3.126 | 3.206 | 6,764,388 | +0.04(+1.11%) |
Mar 19, 2003 | 3.161 | 3.177 | 3.149 | 3.171 | 11,423,870 | +0.02(+0.56%) |
Mar 18, 2003 | 3.140 | 3.175 | 3.132 | 3.154 | 9,398,651 | -0.01(-0.25%) |
Mar 17, 2003 | 3.163 | 3.184 | 3.142 | 3.161 | 17,410,728 | -0.00(-0.03%) |
Mar 14, 2003 | 3.205 | 3.206 | 3.154 | 3.162 | 14,230,032 | -0.04(-1.37%) |
Mar 13, 2003 | 3.193 | 3.216 | 3.173 | 3.206 | 131,902,152 | +0.04(+1.28%) |
Mar 12, 2003 | 3.175 | 3.201 | 3.145 | 3.166 | 37,826,840 | +0.08(+2.53%) |
Mar 11, 2003 | 3.105 | 3.126 | 3.077 | 3.088 | 2,465,780 | -0.01(-0.28%) |
Mar 10, 2003 | 3.143 | 3.148 | 3.083 | 3.096 | 2,974,645 | -0.06(-1.76%) |
Mar 07, 2003 | 3.158 | 3.168 | 3.136 | 3.152 | 1,498,137 | -0.01(-0.19%) |
Mar 06, 2003 | 3.163 | 3.175 | 3.148 | 3.158 | 2,234,684 | -0.00(-0.14%) |
Mar 05, 2003 | 3.162 | 3.171 | 3.155 | 3.162 | 4,254,210 | -0.00(-0.03%) |
Mar 04, 2003 | 3.214 | 3.214 | 3.163 | 3.163 | 4,370,327 | -0.05(-1.59%) |
Mar 03, 2003 | 3.239 | 3.268 | 3.204 | 3.214 | 3,938,872 | -0.02(-0.49%) |
Feb 28, 2003 | 3.241 | 3.282 | 3.225 | 3.230 | 2,304,126 | -0.01(-0.22%) |
Feb 27, 2003 | 3.201 | 3.249 | 3.194 | 3.237 | 3,611,012 | +0.04(+1.24%) |
Feb 26, 2003 | 3.197 | 3.204 | 3.168 | 3.197 | 2,011,557 | -0.01(-0.27%) |
Feb 25, 2003 | 3.175 | 3.206 | 3.154 | 3.206 | 1,851,042 | +0.04(+1.11%) |
Feb 24, 2003 | 3.189 | 3.192 | 3.154 | 3.171 | 2,076,446 | -0.02(-0.74%) |
Feb 21, 2003 | 3.162 | 3.197 | 3.135 | 3.195 | 2,226,715 | +0.04(+1.14%) |
Feb 20, 2003 | 3.167 | 3.178 | 3.127 | 3.159 | 2,355,354 | -0.02(-0.53%) |
Feb 19, 2003 | 3.116 | 3.184 | 3.088 | 3.175 | 4,007,177 | +0.08(+2.64%) |
Feb 18, 2003 | 3.070 | 3.101 | 3.057 | 3.094 | 3,307,059 | +0.03(+1.06%) |
Feb 14, 2003 | 3.079 | 3.095 | 3.061 | 3.061 | 2,596,696 | -0.03(-0.85%) |
Feb 13, 2003 | 3.079 | 3.088 | 3.043 | 3.088 | 4,360,081 | -0.00(-0.06%) |
Feb 12, 2003 | 3.101 | 3.109 | 3.082 | 3.089 | 4,165,415 | -0.01(-0.23%) |
Feb 11, 2003 | 3.149 | 3.149 | 3.091 | 3.096 | 2,495,378 | -0.04(-1.40%) |
Feb 10, 2003 | 3.140 | 3.148 | 3.097 | 3.140 | 4,051,574 | +0.00(+0.00%) |
Feb 07, 2003 | 3.197 | 3.197 | 3.140 | 3.140 | 3,229,648 | -0.09(-2.85%) |
Feb 06, 2003 | 3.250 | 3.250 | 3.230 | 3.233 | 2,660,446 | -0.02(-0.49%) |
Feb 05, 2003 | 3.226 | 3.259 | 3.219 | 3.248 | 2,828,930 | +0.02(+0.76%) |
Feb 04, 2003 | 3.204 | 3.224 | 3.187 | 3.224 | 3,086,209 | +0.02(+0.63%) |
Feb 03, 2003 | 3.206 | 3.236 | 3.199 | 3.204 | 2,151,580 | +0.01(+0.33%) |
Jan 31, 2003 | 3.158 | 3.193 | 3.154 | 3.193 | 4,090,280 | +0.04(+1.25%) |
Jan 30, 2003 | 3.188 | 3.210 | 3.154 | 3.154 | 1,895,440 | -0.03(-0.97%) |
Jan 29, 2003 | 3.162 | 3.219 | 3.162 | 3.184 | 3,492,619 | +0.01(+0.44%) |
Jan 28, 2003 | 3.173 | 3.175 | 3.152 | 3.170 | 2,881,296 | +0.00(+0.08%) |
Jan 27, 2003 | 3.183 | 3.187 | 3.148 | 3.168 | 2,836,899 | -0.02(-0.52%) |
Jan 24, 2003 | 3.216 | 3.218 | 3.184 | 3.184 | 2,921,141 | -0.03(-0.96%) |
Jan 23, 2003 | 3.233 | 3.255 | 3.205 | 3.215 | 5,627,124 | -0.02(-0.54%) |
Jan 22, 2003 | 3.215 | 3.233 | 3.202 | 3.233 | 6,188,356 | -0.03(-0.81%) |
Jan 21, 2003 | 3.266 | 3.272 | 3.231 | 3.259 | 3,904,720 | -0.01(-0.24%) |
Jan 17, 2003 | 3.306 | 3.306 | 3.248 | 3.267 | 3,277,461 | -0.04(-1.14%) |
Jan 16, 2003 | 3.374 | 3.374 | 3.285 | 3.305 | 2,976,922 | -0.05(-1.42%) |
Jan 15, 2003 | 3.399 | 3.399 | 3.343 | 3.352 | 3,994,654 | -0.02(-0.73%) |
Jan 14, 2003 | 3.368 | 3.380 | 3.347 | 3.377 | 2,767,456 | +0.02(+0.52%) |
Jan 13, 2003 | 3.385 | 3.394 | 3.356 | 3.359 | 4,296,331 | -0.02(-0.49%) |
Jan 10, 2003 | 3.378 | 3.382 | 3.361 | 3.376 | 3,819,340 | -0.00(-0.05%) |
Jan 09, 2003 | 3.365 | 3.382 | 3.338 | 3.378 | 3,958,225 | +0.01(+0.42%) |
Jan 08, 2003 | 3.378 | 3.394 | 3.352 | 3.363 | 8,712,195 | -0.02(-0.57%) |
Jan 07, 2003 | 3.426 | 3.426 | 3.372 | 3.383 | 5,394,889 | -0.04(-1.28%) |
Jan 06, 2003 | 3.391 | 3.443 | 3.385 | 3.427 | 9,764,079 | +0.05(+1.46%) |
Jan 03, 2003 | 3.301 | 3.392 | 3.301 | 3.378 | 4,627,606 | +0.08(+2.31%) |