Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 3.710 | 3.710 | 3.515 | 3.515 | 19,586 | -0.03(-0.75%) |
Mar 28, 2003 | 3.312 | 3.542 | 3.312 | 3.542 | 24,794 | +0.23(+6.93%) |
Mar 27, 2003 | 3.392 | 3.392 | 3.312 | 3.312 | 15,397 | -0.08(-2.34%) |
Mar 26, 2003 | 3.418 | 3.427 | 3.356 | 3.392 | 30,682 | -0.04(-1.03%) |
Mar 25, 2003 | 3.401 | 3.445 | 3.401 | 3.427 | 13,699 | +0.03(+0.78%) |
Mar 24, 2003 | 3.551 | 3.577 | 3.356 | 3.401 | 49,589 | -0.15(-4.23%) |
Mar 21, 2003 | 3.489 | 3.577 | 3.489 | 3.551 | 5,660 | +0.06(+1.77%) |
Mar 20, 2003 | 3.604 | 3.621 | 3.489 | 3.489 | 31,135 | -0.04(-1.25%) |
Mar 19, 2003 | 3.710 | 3.710 | 3.480 | 3.533 | 82,876 | -0.11(-2.91%) |
Mar 18, 2003 | 3.745 | 3.745 | 3.621 | 3.639 | 39,513 | -0.11(-2.83%) |
Mar 17, 2003 | 3.630 | 3.754 | 3.612 | 3.745 | 5,660 | +0.11(+2.91%) |
Mar 14, 2003 | 3.798 | 3.798 | 3.639 | 3.639 | 50,269 | -0.17(-4.41%) |
Mar 13, 2003 | 3.736 | 3.886 | 3.718 | 3.807 | 77,668 | +0.14(+3.86%) |
Mar 12, 2003 | 3.392 | 3.674 | 3.383 | 3.665 | 79,705 | +0.26(+7.79%) |
Mar 11, 2003 | 3.374 | 3.436 | 3.312 | 3.401 | 29,663 | +0.07(+2.12%) |
Mar 10, 2003 | 3.621 | 3.621 | 3.330 | 3.330 | 20,379 | -0.29(-8.05%) |
Mar 07, 2003 | 3.639 | 3.665 | 3.604 | 3.621 | 98,953 | -0.04(-0.97%) |
Mar 06, 2003 | 3.612 | 3.674 | 3.604 | 3.657 | 52,759 | +0.04(+0.98%) |
Mar 05, 2003 | 3.639 | 3.665 | 3.612 | 3.621 | 41,211 | -0.02(-0.49%) |
Mar 04, 2003 | 3.612 | 3.639 | 3.577 | 3.639 | 10,416 | +0.01(+0.24%) |
Mar 03, 2003 | 3.524 | 3.648 | 3.524 | 3.630 | 25,134 | +0.11(+3.01%) |
Feb 28, 2003 | 3.621 | 3.630 | 3.515 | 3.524 | 103,368 | -0.04(-1.24%) |
Feb 27, 2003 | 3.639 | 3.648 | 3.559 | 3.568 | 33,173 | -0.07(-1.94%) |
Feb 26, 2003 | 3.727 | 3.727 | 3.621 | 3.639 | 30,229 | -0.11(-2.83%) |
Feb 25, 2003 | 3.577 | 3.754 | 3.577 | 3.745 | 51,627 | +0.11(+3.16%) |
Feb 24, 2003 | 3.595 | 3.630 | 3.595 | 3.630 | 10,982 | +0.04(+0.98%) |
Feb 21, 2003 | 3.692 | 3.692 | 3.524 | 3.595 | 34,192 | -0.15(-4.01%) |
Feb 20, 2003 | 3.577 | 3.754 | 3.551 | 3.745 | 338,750 | +0.17(+4.69%) |
Feb 19, 2003 | 3.533 | 3.577 | 3.498 | 3.577 | 206,624 | +0.03(+0.75%) |
Feb 18, 2003 | 3.533 | 3.551 | 3.462 | 3.551 | 54,005 | +0.08(+2.29%) |
Feb 14, 2003 | 3.268 | 3.533 | 3.268 | 3.471 | 22,077 | +0.11(+3.42%) |
Feb 13, 2003 | 3.533 | 3.577 | 3.091 | 3.356 | 88,310 | -0.18(-5.00%) |
Feb 12, 2003 | 3.568 | 3.630 | 3.524 | 3.533 | 45,627 | -0.07(-1.96%) |
Feb 11, 2003 | 3.674 | 3.674 | 3.595 | 3.604 | 38,720 | -0.05(-1.45%) |
Feb 10, 2003 | 3.577 | 3.665 | 3.577 | 3.657 | 12,001 | +0.08(+2.22%) |
Feb 07, 2003 | 3.533 | 3.604 | 3.533 | 3.577 | 94,424 | +0.04(+1.25%) |
Feb 06, 2003 | 3.639 | 3.674 | 3.418 | 3.533 | 34,871 | -0.12(-3.38%) |
Feb 05, 2003 | 3.692 | 3.718 | 3.621 | 3.657 | 110,161 | +0.04(+1.22%) |
Feb 04, 2003 | 3.621 | 3.745 | 3.612 | 3.612 | 36,343 | -0.01(-0.24%) |
Feb 03, 2003 | 3.524 | 3.630 | 3.524 | 3.621 | 13,473 | +0.11(+3.02%) |
Jan 31, 2003 | 3.515 | 3.533 | 3.427 | 3.515 | 14,378 | -0.01(-0.25%) |
Jan 30, 2003 | 3.542 | 3.568 | 3.462 | 3.524 | 44,042 | +0.04(+1.27%) |
Jan 29, 2003 | 3.604 | 3.736 | 3.480 | 3.480 | 60,345 | -0.08(-2.23%) |
Jan 28, 2003 | 3.533 | 3.577 | 3.418 | 3.559 | 34,078 | +0.03(+0.75%) |
Jan 27, 2003 | 3.683 | 3.683 | 3.401 | 3.533 | 33,512 | -0.19(-5.21%) |
Jan 24, 2003 | 3.754 | 3.780 | 3.710 | 3.727 | 15,397 | -0.03(-0.71%) |
Jan 23, 2003 | 3.780 | 3.780 | 3.710 | 3.754 | 3,622 | -0.08(-2.07%) |
Jan 22, 2003 | 3.992 | 4.001 | 3.763 | 3.833 | 22,530 | -0.12(-3.12%) |
Jan 21, 2003 | 4.010 | 4.081 | 3.957 | 3.957 | 12,567 | -0.06(-1.54%) |
Jan 17, 2003 | 3.904 | 4.019 | 3.904 | 4.019 | 15,171 | +0.11(+2.94%) |
Jan 16, 2003 | 4.036 | 4.036 | 3.886 | 3.904 | 54,684 | -0.12(-3.07%) |
Jan 15, 2003 | 3.886 | 4.054 | 3.869 | 4.028 | 31,248 | +0.19(+4.83%) |
Jan 14, 2003 | 3.957 | 3.957 | 3.824 | 3.842 | 15,737 | -0.11(-2.90%) |
Jan 13, 2003 | 4.151 | 4.169 | 3.957 | 3.957 | 28,531 | +0.11(+2.99%) |
Jan 10, 2003 | 3.833 | 3.851 | 3.824 | 3.842 | 15,963 | +0.01(+0.23%) |
Jan 09, 2003 | 3.736 | 3.860 | 3.736 | 3.833 | 67,478 | +0.08(+2.12%) |
Jan 08, 2003 | 3.674 | 3.780 | 3.674 | 3.754 | 11,548 | +0.09(+2.41%) |
Jan 07, 2003 | 3.533 | 3.665 | 3.480 | 3.665 | 30,455 | +0.19(+5.60%) |
Jan 06, 2003 | 3.445 | 3.533 | 3.445 | 3.471 | 36,229 | -0.06(-1.75%) |
Jan 03, 2003 | 3.524 | 3.542 | 3.489 | 3.533 | 47,438 | +0.03(+0.76%) |