Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 3.779 | 3.779 | 3.779 | 3.779 | 0 | +0.00(+0.00%) |
Mar 28, 2003 | 3.779 | 3.779 | 3.779 | 3.779 | 0 | +0.00(+0.00%) |
Mar 27, 2003 | 3.779 | 3.779 | 3.779 | 3.779 | 371 | -0.12(-3.04%) |
Mar 26, 2003 | 3.897 | 3.897 | 3.897 | 3.897 | 0 | +0.00(+0.00%) |
Mar 25, 2003 | 3.806 | 3.897 | 3.806 | 3.897 | 928 | +0.35(+9.71%) |
Mar 24, 2003 | 3.725 | 3.725 | 3.552 | 3.552 | 743 | -0.07(-1.95%) |
Mar 21, 2003 | 3.639 | 3.639 | 3.623 | 3.623 | 37,153 | -0.03(-0.74%) |
Mar 20, 2003 | 3.677 | 3.677 | 3.650 | 3.650 | 371 | -0.06(-1.74%) |
Mar 19, 2003 | 3.714 | 3.714 | 3.714 | 3.714 | 0 | +0.00(+0.00%) |
Mar 18, 2003 | 3.644 | 3.714 | 3.569 | 3.714 | 37,525 | +0.04(+1.16%) |
Mar 17, 2003 | 3.553 | 3.672 | 3.553 | 3.672 | 2,043 | -0.04(-1.13%) |
Mar 14, 2003 | 3.499 | 3.849 | 3.499 | 3.714 | 13,746 | +0.02(+0.57%) |
Mar 13, 2003 | 3.531 | 3.768 | 3.531 | 3.693 | 15,418 | +0.02(+0.44%) |
Mar 12, 2003 | 3.628 | 3.677 | 3.553 | 3.677 | 2,786 | +0.02(+0.44%) |
Mar 11, 2003 | 3.601 | 3.747 | 3.601 | 3.660 | 6,501 | +0.02(+0.44%) |
Mar 10, 2003 | 3.714 | 3.833 | 3.542 | 3.644 | 14,118 | -0.07(-1.88%) |
Mar 07, 2003 | 3.623 | 3.720 | 3.515 | 3.714 | 7,616 | +0.09(+2.53%) |
Mar 06, 2003 | 3.445 | 3.730 | 3.327 | 3.623 | 13,746 | +0.16(+4.67%) |
Mar 05, 2003 | 3.424 | 3.537 | 3.424 | 3.461 | 928 | -0.04(-1.08%) |
Mar 04, 2003 | 3.569 | 3.569 | 3.499 | 3.499 | 928 | +0.05(+1.56%) |
Mar 03, 2003 | 3.504 | 3.504 | 3.445 | 3.445 | 1,300 | +0.05(+1.43%) |
Feb 28, 2003 | 3.268 | 3.660 | 3.187 | 3.397 | 30,651 | -0.09(-2.64%) |
Feb 27, 2003 | 3.235 | 3.547 | 3.235 | 3.489 | 4,086 | +0.31(+9.85%) |
Feb 26, 2003 | 3.176 | 3.176 | 3.176 | 3.176 | 1,486 | +0.08(+2.61%) |
Feb 25, 2003 | 3.095 | 3.095 | 3.095 | 3.095 | 0 | +0.00(+0.00%) |
Feb 24, 2003 | 3.095 | 3.095 | 3.095 | 3.095 | 185 | -0.04(-1.20%) |
Feb 21, 2003 | 3.203 | 3.203 | 3.133 | 3.133 | 743 | -0.10(-3.00%) |
Feb 20, 2003 | 3.160 | 3.230 | 3.160 | 3.230 | 1,300 | +0.13(+4.35%) |
Feb 19, 2003 | 3.095 | 3.095 | 3.095 | 3.095 | 371 | -0.05(-1.71%) |
Feb 18, 2003 | 3.149 | 3.149 | 3.149 | 3.149 | 1,486 | +0.05(+1.56%) |
Feb 14, 2003 | 3.106 | 3.160 | 3.101 | 3.101 | 2,043 | -0.11(-3.52%) |
Feb 13, 2003 | 3.585 | 3.585 | 3.214 | 3.214 | 4,272 | -0.17(-5.09%) |
Feb 12, 2003 | 3.714 | 3.736 | 3.364 | 3.386 | 16,719 | -0.12(-3.53%) |
Feb 11, 2003 | 3.504 | 3.510 | 3.504 | 3.510 | 2,414 | +0.01(+0.31%) |
Feb 10, 2003 | 3.504 | 3.504 | 3.499 | 3.499 | 1,300 | -0.10(-2.69%) |
Feb 07, 2003 | 3.596 | 3.596 | 3.596 | 3.596 | 185 | -0.04(-1.04%) |
Feb 06, 2003 | 3.639 | 3.639 | 3.634 | 3.634 | 1,486 | -0.06(-1.60%) |
Feb 05, 2003 | 3.693 | 3.693 | 3.693 | 3.693 | 0 | +0.00(+0.00%) |
Feb 03, 2003 | 3.698 | 3.698 | 3.693 | 3.693 | 2,043 | -0.01(-0.16%) |
Jan 31, 2003 | 3.699 | 3.699 | 3.699 | 3.699 | 557 | -0.01(-0.28%) |
Jan 30, 2003 | 3.682 | 3.806 | 3.693 | 3.709 | 13,003 | +0.03(+0.73%) |
Jan 29, 2003 | 3.682 | 3.682 | 3.682 | 3.682 | 0 | +0.00(+0.00%) |
Jan 24, 2003 | 3.666 | 3.682 | 3.666 | 3.682 | 1,114 | +0.05(+1.33%) |
Jan 23, 2003 | 3.537 | 3.634 | 3.537 | 3.634 | 2,786 | +0.05(+1.50%) |
Jan 22, 2003 | 3.580 | 3.580 | 3.580 | 3.580 | 185 | -0.02(-0.45%) |
Jan 21, 2003 | 3.596 | 3.596 | 3.596 | 3.596 | 185 | +0.05(+1.52%) |
Jan 17, 2003 | 3.542 | 3.542 | 3.542 | 3.542 | 1,486 | +0.15(+4.44%) |
Jan 16, 2003 | 3.634 | 3.687 | 3.391 | 3.391 | 66,319 | -0.26(-7.08%) |
Jan 15, 2003 | 3.607 | 3.650 | 3.607 | 3.650 | 371 | +0.02(+0.44%) |
Jan 14, 2003 | 3.612 | 3.634 | 3.607 | 3.634 | 557 | +0.13(+3.85%) |
Jan 13, 2003 | 3.494 | 3.499 | 3.494 | 3.499 | 743 | +0.15(+4.50%) |
Jan 10, 2003 | 3.348 | 3.348 | 3.348 | 3.348 | 0 | +0.00(+0.00%) |
Jan 09, 2003 | 3.348 | 3.348 | 3.348 | 3.348 | 557 | +0.06(+1.80%) |
Jan 08, 2003 | 3.289 | 3.289 | 3.289 | 3.289 | 0 | +0.00(+0.00%) |
Jan 07, 2003 | 3.289 | 3.289 | 3.289 | 3.289 | 1,114 | +0.06(+1.83%) |
Jan 06, 2003 | 3.230 | 3.230 | 3.230 | 3.230 | 7,430 | +0.00(+0.00%) |
Jan 03, 2003 | 3.230 | 3.230 | 3.230 | 3.230 | 9,102 | +0.00(+0.00%) |