Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 3.358 | 3.358 | 3.257 | 3.281 | 20,289,560 | -0.27(-7.57%) |
Mar 28, 2003 | 3.632 | 3.694 | 3.516 | 3.550 | 12,490,918 | -0.12(-3.27%) |
Mar 27, 2003 | 3.603 | 3.694 | 3.560 | 3.670 | 9,906,101 | +0.03(+0.92%) |
Mar 26, 2003 | 3.622 | 3.737 | 3.622 | 3.636 | 25,055,628 | -0.24(-6.30%) |
Mar 25, 2003 | 3.790 | 3.924 | 3.790 | 3.881 | 12,360,009 | +0.07(+1.76%) |
Mar 24, 2003 | 3.838 | 3.934 | 3.814 | 3.814 | 9,180,476 | -0.26(-6.36%) |
Mar 21, 2003 | 4.044 | 4.082 | 3.991 | 4.073 | 13,521,092 | +0.09(+2.17%) |
Mar 20, 2003 | 3.929 | 4.030 | 3.910 | 3.987 | 12,795,676 | +0.06(+1.47%) |
Mar 19, 2003 | 3.948 | 3.953 | 3.847 | 3.929 | 9,604,470 | -0.01(-0.24%) |
Mar 18, 2003 | 3.886 | 3.953 | 3.814 | 3.939 | 18,637,570 | +0.16(+4.32%) |
Mar 17, 2003 | 3.550 | 3.795 | 3.540 | 3.775 | 13,169,641 | +0.08(+2.21%) |
Mar 14, 2003 | 3.703 | 3.795 | 3.689 | 3.694 | 9,624,690 | -0.01(-0.26%) |
Mar 13, 2003 | 3.526 | 3.703 | 3.512 | 3.703 | 16,767,955 | +0.26(+7.67%) |
Mar 12, 2003 | 3.392 | 3.464 | 3.392 | 3.440 | 8,881,138 | +0.08(+2.28%) |
Mar 11, 2003 | 3.310 | 3.396 | 3.310 | 3.363 | 5,304,294 | +0.07(+2.19%) |
Mar 10, 2003 | 3.310 | 3.348 | 3.286 | 3.291 | 5,716,614 | -0.05(-1.44%) |
Mar 07, 2003 | 3.243 | 3.368 | 3.209 | 3.339 | 8,973,691 | +0.06(+1.75%) |
Mar 06, 2003 | 3.248 | 3.281 | 3.166 | 3.281 | 9,833,351 | +0.03(+1.03%) |
Mar 05, 2003 | 3.334 | 3.339 | 3.224 | 3.248 | 10,180,425 | -0.10(-3.01%) |
Mar 04, 2003 | 3.406 | 3.430 | 3.334 | 3.348 | 7,631,879 | -0.14(-3.99%) |
Mar 03, 2003 | 3.492 | 3.545 | 3.459 | 3.488 | 9,616,143 | +0.09(+2.54%) |
Feb 28, 2003 | 3.372 | 3.435 | 3.353 | 3.401 | 4,609,937 | +0.05(+1.43%) |
Feb 27, 2003 | 3.392 | 3.440 | 3.324 | 3.353 | 8,469,652 | -0.03(-0.99%) |
Feb 26, 2003 | 3.440 | 3.492 | 3.363 | 3.387 | 3,924,752 | -0.07(-1.94%) |
Feb 25, 2003 | 3.358 | 3.473 | 3.339 | 3.454 | 8,249,942 | -0.03(-0.96%) |
Feb 24, 2003 | 3.598 | 3.660 | 3.488 | 3.488 | 8,578,256 | -0.10(-2.68%) |
Feb 21, 2003 | 3.550 | 3.617 | 3.464 | 3.584 | 7,979,370 | +0.03(+0.81%) |
Feb 20, 2003 | 3.502 | 3.574 | 3.492 | 3.555 | 16,568,049 | +0.21(+6.16%) |
Feb 19, 2003 | 3.377 | 3.396 | 3.320 | 3.348 | 5,599,463 | -0.04(-1.27%) |
Feb 18, 2003 | 3.310 | 3.435 | 3.310 | 3.392 | 12,958,478 | +0.11(+3.21%) |
Feb 14, 2003 | 3.104 | 3.324 | 3.104 | 3.286 | 12,895,108 | +0.22(+7.03%) |
Feb 13, 2003 | 3.094 | 3.118 | 3.051 | 3.070 | 8,455,060 | -0.05(-1.69%) |
Feb 12, 2003 | 3.109 | 3.176 | 3.089 | 3.123 | 6,741,785 | +0.02(+0.62%) |
Feb 11, 2003 | 3.104 | 3.142 | 3.089 | 3.104 | 13,790,830 | +0.00(+0.00%) |
Feb 10, 2003 | 3.166 | 3.190 | 3.065 | 3.104 | 7,926,840 | -0.10(-3.14%) |
Feb 07, 2003 | 3.257 | 3.286 | 3.176 | 3.205 | 7,559,963 | -0.05(-1.62%) |
Feb 06, 2003 | 3.238 | 3.310 | 3.214 | 3.257 | 10,325,509 | -0.16(-4.63%) |
Feb 05, 2003 | 3.334 | 3.444 | 3.296 | 3.416 | 12,741,687 | +0.15(+4.71%) |
Feb 04, 2003 | 3.305 | 3.305 | 3.229 | 3.262 | 5,925,483 | -0.04(-1.16%) |
Feb 03, 2003 | 3.219 | 3.348 | 3.219 | 3.300 | 6,549,383 | +0.09(+2.69%) |
Jan 31, 2003 | 3.214 | 3.272 | 3.166 | 3.214 | 11,682,329 | -0.07(-2.19%) |
Jan 30, 2003 | 3.492 | 3.492 | 3.267 | 3.286 | 9,256,979 | -0.17(-4.86%) |
Jan 29, 2003 | 3.382 | 3.468 | 3.310 | 3.454 | 15,644,186 | +0.02(+0.70%) |
Jan 28, 2003 | 3.454 | 3.838 | 3.377 | 3.430 | 23,452,000 | -0.16(-4.54%) |
Jan 27, 2003 | 3.627 | 3.718 | 3.584 | 3.593 | 11,654,813 | -0.12(-3.23%) |
Jan 24, 2003 | 3.934 | 3.934 | 3.689 | 3.713 | 5,734,332 | -0.22(-5.61%) |
Jan 23, 2003 | 3.862 | 3.939 | 3.814 | 3.934 | 12,920,956 | +0.29(+7.89%) |
Jan 22, 2003 | 3.574 | 3.708 | 3.540 | 3.646 | 7,065,304 | +0.02(+0.66%) |
Jan 21, 2003 | 3.684 | 3.771 | 3.612 | 3.622 | 6,839,758 | -0.02(-0.53%) |
Jan 17, 2003 | 3.790 | 3.790 | 3.627 | 3.641 | 13,099,392 | -0.24(-6.30%) |
Jan 16, 2003 | 4.020 | 4.111 | 3.871 | 3.886 | 11,785,721 | -0.22(-5.37%) |
Jan 15, 2003 | 3.982 | 4.126 | 3.900 | 4.106 | 13,622,400 | +0.14(+3.51%) |
Jan 14, 2003 | 4.006 | 4.011 | 3.910 | 3.967 | 9,587,168 | -0.01(-0.36%) |
Jan 13, 2003 | 4.044 | 4.063 | 3.939 | 3.982 | 14,014,500 | +0.14(+3.75%) |
Jan 10, 2003 | 3.723 | 3.895 | 3.627 | 3.838 | 19,360,902 | +0.12(+3.23%) |
Jan 09, 2003 | 3.588 | 3.718 | 3.584 | 3.718 | 9,327,853 | +0.19(+5.44%) |
Jan 08, 2003 | 3.646 | 3.651 | 3.516 | 3.526 | 8,754,190 | -0.16(-4.30%) |
Jan 07, 2003 | 3.708 | 3.747 | 3.646 | 3.684 | 11,587,900 | +0.01(+0.39%) |
Jan 06, 2003 | 3.588 | 3.718 | 3.569 | 3.670 | 12,334,787 | +0.10(+2.68%) |
Jan 03, 2003 | 3.497 | 3.603 | 3.497 | 3.574 | 8,982,655 | +0.08(+2.34%) |