Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 3.005 | 3.036 | 2.949 | 3.007 | 1,702,673 | -0.19(-5.96%) |
Mar 28, 2003 | 3.151 | 3.234 | 3.137 | 3.198 | 1,360,445 | -0.04(-1.25%) |
Mar 27, 2003 | 3.178 | 3.290 | 3.157 | 3.238 | 1,724,508 | -0.04(-1.16%) |
Mar 26, 2003 | 3.281 | 3.333 | 3.243 | 3.276 | 5,525,557 | -0.01(-0.41%) |
Mar 25, 2003 | 3.272 | 3.292 | 3.196 | 3.290 | 2,016,382 | +0.04(+1.31%) |
Mar 24, 2003 | 3.308 | 3.326 | 3.220 | 3.247 | 1,133,630 | -0.24(-6.89%) |
Mar 21, 2003 | 3.413 | 3.557 | 3.389 | 3.487 | 2,262,359 | +0.14(+4.23%) |
Mar 20, 2003 | 3.344 | 3.364 | 3.256 | 3.346 | 3,349,200 | -0.10(-2.93%) |
Mar 19, 2003 | 3.391 | 3.485 | 3.290 | 3.447 | 6,093,263 | +0.13(+3.78%) |
Mar 18, 2003 | 3.404 | 3.404 | 3.294 | 3.321 | 2,223,145 | -0.05(-1.40%) |
Mar 17, 2003 | 3.135 | 3.407 | 3.110 | 3.368 | 2,783,722 | +0.19(+5.85%) |
Mar 14, 2003 | 3.198 | 3.252 | 3.157 | 3.182 | 5,659,685 | +0.09(+2.90%) |
Mar 13, 2003 | 3.005 | 3.115 | 2.985 | 3.092 | 3,266,317 | +0.23(+8.08%) |
Mar 12, 2003 | 2.872 | 2.902 | 2.785 | 2.861 | 3,204,823 | -0.06(-1.92%) |
Mar 11, 2003 | 2.843 | 2.971 | 2.819 | 2.917 | 3,827,785 | +0.16(+5.69%) |
Mar 10, 2003 | 2.776 | 2.819 | 2.727 | 2.760 | 2,272,162 | -0.10(-3.61%) |
Mar 07, 2003 | 2.848 | 2.913 | 2.825 | 2.863 | 3,998,008 | -0.18(-5.90%) |
Mar 06, 2003 | 3.014 | 3.079 | 2.917 | 3.043 | 8,696,514 | -0.16(-4.98%) |
Mar 05, 2003 | 3.108 | 3.236 | 3.088 | 3.202 | 2,710,196 | +0.28(+9.52%) |
Mar 04, 2003 | 2.969 | 2.985 | 2.904 | 2.924 | 1,501,258 | -0.17(-5.44%) |
Mar 03, 2003 | 3.108 | 3.128 | 3.036 | 3.092 | 3,152,241 | -0.02(-0.72%) |
Feb 28, 2003 | 3.160 | 3.254 | 3.113 | 3.115 | 1,507,496 | +0.09(+2.97%) |
Feb 27, 2003 | 2.973 | 3.065 | 2.960 | 3.025 | 2,593,447 | +0.13(+4.66%) |
Feb 26, 2003 | 2.915 | 2.938 | 2.861 | 2.890 | 3,123,276 | -0.13(-4.24%) |
Feb 25, 2003 | 3.081 | 3.101 | 2.895 | 3.018 | 6,131,140 | -0.26(-8.00%) |
Feb 24, 2003 | 3.350 | 3.350 | 3.272 | 3.281 | 1,543,591 | -0.22(-6.22%) |
Feb 21, 2003 | 3.425 | 3.519 | 3.359 | 3.499 | 991,481 | +0.05(+1.50%) |
Feb 20, 2003 | 3.534 | 3.534 | 3.429 | 3.447 | 1,897,405 | -0.06(-1.73%) |
Feb 19, 2003 | 3.566 | 3.577 | 3.463 | 3.508 | 995,937 | -0.12(-3.34%) |
Feb 18, 2003 | 3.591 | 3.667 | 3.591 | 3.629 | 1,414,810 | +0.15(+4.19%) |
Feb 14, 2003 | 3.335 | 3.490 | 3.299 | 3.483 | 1,285,137 | +0.07(+1.97%) |
Feb 13, 2003 | 3.429 | 3.456 | 3.317 | 3.416 | 2,388,912 | +0.03(+0.79%) |
Feb 12, 2003 | 3.440 | 3.474 | 3.362 | 3.389 | 2,147,392 | -0.08(-2.27%) |
Feb 11, 2003 | 3.505 | 3.559 | 3.465 | 3.467 | 1,183,984 | +0.02(+0.65%) |
Feb 10, 2003 | 3.436 | 3.478 | 3.366 | 3.445 | 1,196,015 | +0.04(+1.32%) |
Feb 07, 2003 | 3.476 | 3.476 | 3.355 | 3.400 | 2,835,858 | -0.19(-5.37%) |
Feb 06, 2003 | 3.591 | 3.624 | 3.523 | 3.593 | 1,070,353 | -0.02(-0.68%) |
Feb 05, 2003 | 3.597 | 3.759 | 3.577 | 3.618 | 1,821,651 | -0.14(-3.76%) |
Feb 04, 2003 | 3.759 | 3.797 | 3.725 | 3.759 | 1,253,053 | -0.14(-3.62%) |
Feb 03, 2003 | 3.938 | 3.943 | 3.869 | 3.900 | 1,063,224 | +0.11(+2.78%) |
Jan 31, 2003 | 3.815 | 3.846 | 3.748 | 3.795 | 988,361 | +0.02(+0.65%) |
Jan 30, 2003 | 3.855 | 3.882 | 3.759 | 3.770 | 1,213,840 | -0.07(-1.81%) |
Jan 29, 2003 | 3.761 | 3.869 | 3.698 | 3.840 | 2,399,161 | +0.05(+1.36%) |
Jan 28, 2003 | 3.851 | 3.869 | 3.680 | 3.788 | 1,416,146 | -0.12(-2.99%) |
Jan 27, 2003 | 3.905 | 3.983 | 3.855 | 3.905 | 1,400,550 | -0.07(-1.70%) |
Jan 24, 2003 | 4.152 | 4.152 | 3.938 | 3.972 | 2,660,288 | -0.11(-2.64%) |
Jan 23, 2003 | 4.062 | 4.129 | 3.970 | 4.080 | 1,683,512 | +0.18(+4.48%) |
Jan 22, 2003 | 3.867 | 3.986 | 3.844 | 3.905 | 1,168,388 | +0.00(+0.00%) |
Jan 21, 2003 | 3.990 | 4.001 | 3.887 | 3.905 | 1,797,588 | -0.15(-3.60%) |
Jan 17, 2003 | 4.073 | 4.167 | 4.008 | 4.051 | 2,547,994 | -0.13(-3.01%) |
Jan 16, 2003 | 4.172 | 4.241 | 4.134 | 4.176 | 764,220 | +0.03(+0.81%) |
Jan 15, 2003 | 4.179 | 4.192 | 4.129 | 4.143 | 1,140,314 | -0.02(-0.59%) |
Jan 14, 2003 | 4.185 | 4.223 | 4.087 | 4.167 | 1,405,897 | +0.06(+1.42%) |
Jan 13, 2003 | 4.197 | 4.203 | 4.010 | 4.109 | 1,195,124 | -0.04(-1.08%) |
Jan 10, 2003 | 4.073 | 4.181 | 4.066 | 4.154 | 1,299,397 | +0.00(+0.11%) |
Jan 09, 2003 | 4.051 | 4.158 | 4.046 | 4.149 | 2,406,736 | +0.20(+4.94%) |
Jan 08, 2003 | 3.952 | 3.995 | 3.925 | 3.954 | 1,669,698 | -0.01(-0.34%) |
Jan 07, 2003 | 4.028 | 4.037 | 3.920 | 3.968 | 2,466,002 | -0.12(-2.96%) |
Jan 06, 2003 | 4.026 | 4.140 | 4.026 | 4.089 | 2,994,050 | +0.23(+6.05%) |
Jan 03, 2003 | 3.925 | 3.961 | 3.806 | 3.855 | 2,195,517 | +0.02(+0.59%) |