Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 3.380 | 3.448 | 3.363 | 3.420 | 145,514 | +0.03(+0.75%) |
Mar 28, 2003 | 3.346 | 3.420 | 3.346 | 3.394 | 148,611 | +0.05(+1.44%) |
Mar 27, 2003 | 3.290 | 3.346 | 3.290 | 3.346 | 66,344 | +0.05(+1.37%) |
Mar 26, 2003 | 3.309 | 3.324 | 3.256 | 3.301 | 112,342 | +0.01(+0.19%) |
Mar 25, 2003 | 3.284 | 3.295 | 3.204 | 3.295 | 121,631 | -0.00(-0.10%) |
Mar 24, 2003 | 3.309 | 3.330 | 3.287 | 3.298 | 91,997 | -0.04(-1.10%) |
Mar 21, 2003 | 3.400 | 3.414 | 3.307 | 3.335 | 129,150 | -0.08(-2.32%) |
Mar 20, 2003 | 3.344 | 3.414 | 3.331 | 3.414 | 109,246 | +0.06(+1.73%) |
Mar 19, 2003 | 3.355 | 3.383 | 3.315 | 3.356 | 139,322 | -0.02(-0.72%) |
Mar 18, 2003 | 3.437 | 3.437 | 3.343 | 3.380 | 86,247 | -0.07(-1.97%) |
Mar 17, 2003 | 3.380 | 3.494 | 3.380 | 3.448 | 153,034 | +0.07(+2.02%) |
Mar 14, 2003 | 3.317 | 3.419 | 3.317 | 3.380 | 161,437 | +0.06(+1.87%) |
Mar 13, 2003 | 3.165 | 3.317 | 3.162 | 3.317 | 203,897 | +0.17(+5.27%) |
Mar 12, 2003 | 3.147 | 3.160 | 3.137 | 3.151 | 83,151 | -0.00(-0.13%) |
Mar 11, 2003 | 3.137 | 3.156 | 3.137 | 3.155 | 131,803 | +0.02(+0.58%) |
Mar 10, 2003 | 3.140 | 3.154 | 3.109 | 3.137 | 214,512 | -0.02(-0.54%) |
Mar 07, 2003 | 3.112 | 3.160 | 3.112 | 3.154 | 92,881 | +0.03(+1.00%) |
Mar 06, 2003 | 3.117 | 3.124 | 3.104 | 3.123 | 100,400 | -0.00(-0.02%) |
Mar 05, 2003 | 3.070 | 3.131 | 3.069 | 3.123 | 153,034 | +0.03(+0.91%) |
Mar 04, 2003 | 3.100 | 3.120 | 3.074 | 3.095 | 84,036 | -0.02(-0.53%) |
Mar 03, 2003 | 3.103 | 3.138 | 3.083 | 3.112 | 95,093 | +0.03(+0.82%) |
Feb 28, 2003 | 3.064 | 3.109 | 3.055 | 3.086 | 137,111 | +0.01(+0.46%) |
Feb 27, 2003 | 3.038 | 3.075 | 3.038 | 3.072 | 158,783 | +0.03(+1.08%) |
Feb 26, 2003 | 3.053 | 3.058 | 3.024 | 3.039 | 222,031 | -0.01(-0.43%) |
Feb 25, 2003 | 3.007 | 3.063 | 3.007 | 3.052 | 130,476 | +0.01(+0.19%) |
Feb 24, 2003 | 3.103 | 3.103 | 3.044 | 3.047 | 131,361 | -0.06(-1.82%) |
Feb 21, 2003 | 3.033 | 3.116 | 3.033 | 3.103 | 114,112 | +0.07(+2.33%) |
Feb 20, 2003 | 3.044 | 3.052 | 3.021 | 3.032 | 153,034 | -0.02(-0.68%) |
Feb 19, 2003 | 3.064 | 3.064 | 3.035 | 3.053 | 78,728 | +0.00(+0.06%) |
Feb 18, 2003 | 3.004 | 3.062 | 3.004 | 3.052 | 95,093 | +0.05(+1.68%) |
Feb 14, 2003 | 2.984 | 3.078 | 2.984 | 3.001 | 107,035 | -0.01(-0.28%) |
Feb 13, 2003 | 3.004 | 3.032 | 2.996 | 3.010 | 85,362 | +0.02(+0.57%) |
Feb 12, 2003 | 3.061 | 3.061 | 2.993 | 2.993 | 99,958 | -0.06(-1.85%) |
Feb 11, 2003 | 2.996 | 3.092 | 2.990 | 3.049 | 132,246 | +0.05(+1.64%) |
Feb 10, 2003 | 3.005 | 3.005 | 2.971 | 3.000 | 74,747 | +0.00(+0.06%) |
Feb 07, 2003 | 3.030 | 3.089 | 2.999 | 2.999 | 114,996 | -0.05(-1.76%) |
Feb 06, 2003 | 3.012 | 3.103 | 3.012 | 3.052 | 124,727 | +0.03(+0.88%) |
Feb 05, 2003 | 3.075 | 3.103 | 3.001 | 3.026 | 173,821 | -0.04(-1.33%) |
Feb 04, 2003 | 3.047 | 3.082 | 3.039 | 3.066 | 221,147 | +0.01(+0.35%) |
Feb 03, 2003 | 3.064 | 3.126 | 3.001 | 3.056 | 128,265 | -0.02(-0.72%) |
Jan 31, 2003 | 2.976 | 3.120 | 2.967 | 3.078 | 262,280 | +0.12(+3.91%) |
Jan 30, 2003 | 3.109 | 3.109 | 2.944 | 2.962 | 8,801,667 | -0.14(-4.48%) |
Jan 29, 2003 | 3.131 | 3.131 | 3.052 | 3.101 | 183,110 | -0.03(-0.96%) |
Jan 28, 2003 | 3.146 | 3.151 | 3.120 | 3.131 | 199,032 | -0.01(-0.25%) |
Jan 27, 2003 | 3.131 | 3.174 | 3.126 | 3.139 | 206,109 | -0.01(-0.39%) |
Jan 24, 2003 | 3.244 | 3.255 | 3.109 | 3.151 | 171,168 | -0.09(-2.87%) |
Jan 23, 2003 | 3.338 | 3.342 | 3.225 | 3.244 | 153,476 | -0.09(-2.79%) |
Jan 22, 2003 | 3.463 | 3.463 | 3.338 | 3.338 | 120,746 | -0.12(-3.61%) |
Jan 21, 2003 | 3.476 | 3.476 | 3.415 | 3.463 | 106,593 | -0.02(-0.71%) |
Jan 17, 2003 | 3.521 | 3.537 | 3.487 | 3.487 | 37,595 | -0.05(-1.36%) |
Jan 16, 2003 | 3.527 | 3.562 | 3.521 | 3.536 | 69,440 | +0.01(+0.24%) |
Jan 15, 2003 | 3.572 | 3.580 | 3.482 | 3.527 | 133,130 | -0.03(-0.95%) |
Jan 14, 2003 | 3.524 | 3.575 | 3.524 | 3.561 | 124,727 | +0.05(+1.45%) |
Jan 13, 2003 | 3.608 | 3.628 | 3.481 | 3.510 | 137,111 | -0.09(-2.42%) |
Jan 10, 2003 | 3.643 | 3.643 | 3.581 | 3.597 | 112,785 | -0.05(-1.26%) |
Jan 09, 2003 | 3.698 | 3.701 | 3.632 | 3.643 | 141,534 | -0.04(-1.10%) |
Jan 08, 2003 | 3.731 | 3.740 | 3.653 | 3.684 | 94,208 | -0.00(-0.05%) |
Jan 07, 2003 | 3.741 | 3.741 | 3.641 | 3.685 | 173,821 | -0.06(-1.51%) |
Jan 06, 2003 | 3.674 | 3.753 | 3.618 | 3.742 | 130,919 | +0.07(+1.85%) |
Jan 03, 2003 | 3.742 | 3.778 | 3.674 | 3.674 | 75,190 | -0.06(-1.52%) |