Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 3.648 | 3.700 | 3.617 | 3.644 | 292,744 | -0.09(-2.35%) |
Mar 28, 2003 | 3.700 | 3.801 | 3.700 | 3.731 | 401,667 | -0.09(-2.29%) |
Mar 27, 2003 | 3.740 | 3.862 | 3.709 | 3.819 | 714,277 | +0.04(+0.93%) |
Mar 26, 2003 | 3.841 | 3.862 | 3.784 | 3.784 | 229,948 | -0.06(-1.48%) |
Mar 25, 2003 | 3.714 | 3.845 | 3.714 | 3.841 | 343,894 | +0.18(+5.03%) |
Mar 24, 2003 | 3.797 | 3.823 | 3.657 | 3.657 | 402,580 | -0.33(-8.34%) |
Mar 21, 2003 | 3.849 | 4.042 | 3.845 | 3.990 | 807,672 | +0.25(+6.67%) |
Mar 20, 2003 | 3.709 | 3.797 | 3.665 | 3.740 | 241,822 | -0.04(-0.93%) |
Mar 19, 2003 | 3.749 | 3.788 | 3.696 | 3.775 | 381,115 | +0.04(+1.06%) |
Mar 18, 2003 | 3.718 | 3.762 | 3.679 | 3.736 | 675,458 | +0.04(+0.95%) |
Mar 17, 2003 | 3.503 | 3.766 | 3.503 | 3.700 | 791,688 | +0.12(+3.30%) |
Mar 14, 2003 | 3.560 | 3.657 | 3.530 | 3.582 | 809,271 | +0.06(+1.74%) |
Mar 13, 2003 | 3.403 | 3.534 | 3.385 | 3.521 | 785,979 | +0.16(+4.82%) |
Mar 12, 2003 | 3.346 | 3.363 | 3.263 | 3.359 | 713,820 | -0.05(-1.41%) |
Mar 11, 2003 | 3.451 | 3.468 | 3.372 | 3.407 | 344,807 | +0.00(+0.00%) |
Mar 10, 2003 | 3.451 | 3.451 | 3.363 | 3.407 | 485,928 | -0.13(-3.71%) |
Mar 07, 2003 | 3.530 | 3.573 | 3.503 | 3.538 | 329,965 | -0.02(-0.62%) |
Mar 06, 2003 | 3.617 | 3.648 | 3.547 | 3.560 | 262,373 | -0.20(-5.24%) |
Mar 05, 2003 | 3.665 | 3.762 | 3.665 | 3.757 | 582,748 | +0.07(+1.90%) |
Mar 04, 2003 | 3.687 | 3.771 | 3.665 | 3.687 | 455,785 | -0.11(-2.77%) |
Mar 03, 2003 | 3.871 | 3.893 | 3.766 | 3.792 | 382,257 | +0.10(+2.73%) |
Feb 28, 2003 | 3.696 | 3.749 | 3.661 | 3.692 | 413,541 | +0.11(+3.06%) |
Feb 27, 2003 | 3.591 | 3.648 | 3.573 | 3.582 | 315,807 | +0.09(+2.51%) |
Feb 26, 2003 | 3.534 | 3.543 | 3.464 | 3.495 | 459,439 | -0.11(-3.04%) |
Feb 25, 2003 | 3.622 | 3.622 | 3.503 | 3.604 | 413,084 | -0.04(-1.20%) |
Feb 24, 2003 | 3.696 | 3.718 | 3.648 | 3.648 | 253,468 | -0.18(-4.69%) |
Feb 21, 2003 | 3.784 | 3.849 | 3.757 | 3.827 | 239,082 | +0.12(+3.19%) |
Feb 20, 2003 | 3.810 | 3.810 | 3.705 | 3.709 | 261,231 | -0.02(-0.47%) |
Feb 19, 2003 | 3.801 | 3.806 | 3.696 | 3.727 | 409,202 | -0.12(-3.19%) |
Feb 18, 2003 | 3.854 | 3.898 | 3.819 | 3.849 | 400,525 | +0.09(+2.45%) |
Feb 14, 2003 | 3.587 | 3.775 | 3.587 | 3.757 | 679,796 | +0.18(+4.89%) |
Feb 13, 2003 | 3.538 | 3.604 | 3.538 | 3.582 | 487,754 | +0.07(+2.00%) |
Feb 12, 2003 | 3.560 | 3.591 | 3.503 | 3.512 | 421,076 | -0.16(-4.41%) |
Feb 11, 2003 | 3.635 | 3.683 | 3.595 | 3.674 | 1,071,873 | +0.06(+1.57%) |
Feb 10, 2003 | 3.595 | 3.648 | 3.547 | 3.617 | 467,203 | -0.01(-0.36%) |
Feb 07, 2003 | 3.687 | 3.700 | 3.595 | 3.630 | 692,356 | -0.08(-2.24%) |
Feb 06, 2003 | 3.753 | 3.771 | 3.679 | 3.714 | 793,971 | -0.12(-3.09%) |
Feb 05, 2003 | 3.784 | 3.906 | 3.779 | 3.832 | 378,147 | +0.07(+1.74%) |
Feb 04, 2003 | 3.810 | 3.827 | 3.718 | 3.766 | 956,784 | -0.10(-2.60%) |
Feb 03, 2003 | 3.845 | 3.898 | 3.836 | 3.867 | 539,590 | +0.02(+0.46%) |
Jan 31, 2003 | 3.788 | 3.862 | 3.775 | 3.849 | 925,272 | -0.03(-0.68%) |
Jan 30, 2003 | 3.832 | 3.928 | 3.827 | 3.876 | 335,445 | -0.11(-2.75%) |
Jan 29, 2003 | 3.762 | 4.007 | 3.762 | 3.985 | 592,110 | +0.02(+0.44%) |
Jan 28, 2003 | 3.976 | 4.003 | 3.911 | 3.968 | 445,510 | -0.08(-2.05%) |
Jan 27, 2003 | 4.073 | 4.147 | 3.963 | 4.051 | 1,040,360 | -0.09(-2.12%) |
Jan 24, 2003 | 4.248 | 4.261 | 4.090 | 4.138 | 650,796 | -0.06(-1.36%) |
Jan 23, 2003 | 4.349 | 4.349 | 4.195 | 4.195 | 510,133 | -0.10(-2.24%) |
Jan 22, 2003 | 4.252 | 4.292 | 4.213 | 4.292 | 1,287,206 | -0.03(-0.71%) |
Jan 21, 2003 | 4.379 | 4.410 | 4.314 | 4.322 | 490,495 | -0.13(-2.95%) |
Jan 17, 2003 | 4.541 | 4.572 | 4.427 | 4.454 | 571,102 | -0.25(-5.40%) |
Jan 16, 2003 | 4.695 | 4.747 | 4.681 | 4.708 | 756,522 | +0.04(+0.75%) |
Jan 15, 2003 | 4.760 | 4.769 | 4.655 | 4.673 | 535,251 | -0.06(-1.30%) |
Jan 14, 2003 | 4.677 | 4.738 | 4.655 | 4.734 | 393,446 | +0.03(+0.56%) |
Jan 13, 2003 | 4.681 | 4.738 | 4.642 | 4.708 | 587,543 | +0.23(+5.08%) |
Jan 10, 2003 | 4.441 | 4.554 | 4.441 | 4.480 | 285,437 | -0.06(-1.35%) |
Jan 09, 2003 | 4.379 | 4.550 | 4.357 | 4.541 | 413,084 | +0.13(+2.88%) |
Jan 08, 2003 | 4.449 | 4.467 | 4.379 | 4.414 | 284,752 | +0.00(+0.00%) |
Jan 07, 2003 | 4.458 | 4.489 | 4.392 | 4.414 | 497,802 | -0.13(-2.80%) |
Jan 06, 2003 | 4.375 | 4.541 | 4.300 | 4.541 | 744,876 | +0.21(+4.85%) |
Jan 03, 2003 | 4.379 | 4.410 | 4.292 | 4.331 | 371,524 | +0.00(+0.00%) |