Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 3.963 | 4.307 | 3.957 | 4.049 | 2,162,113 | +0.10(+2.47%) |
Mar 28, 2003 | 3.894 | 3.991 | 3.842 | 3.951 | 1,431,309 | +0.09(+2.23%) |
Mar 27, 2003 | 3.888 | 3.951 | 3.848 | 3.865 | 1,925,128 | -0.07(-1.75%) |
Mar 26, 2003 | 4.049 | 4.164 | 3.905 | 3.934 | 2,906,324 | -0.11(-2.84%) |
Mar 25, 2003 | 3.848 | 4.055 | 3.825 | 4.049 | 2,515,587 | +0.19(+4.91%) |
Mar 24, 2003 | 3.945 | 3.991 | 3.842 | 3.859 | 1,426,608 | -0.09(-2.18%) |
Mar 21, 2003 | 3.934 | 4.112 | 3.865 | 3.945 | 2,929,483 | +0.07(+1.78%) |
Mar 20, 2003 | 3.704 | 3.877 | 3.693 | 3.877 | 2,685,707 | +0.17(+4.65%) |
Mar 19, 2003 | 3.647 | 3.710 | 3.589 | 3.704 | 1,817,867 | +0.09(+2.38%) |
Mar 18, 2003 | 3.612 | 3.727 | 3.561 | 3.618 | 3,180,049 | +0.01(+0.16%) |
Mar 17, 2003 | 3.612 | 3.676 | 3.549 | 3.612 | 1,887,865 | +0.04(+1.13%) |
Mar 14, 2003 | 3.538 | 3.630 | 3.538 | 3.572 | 3,647,227 | +0.07(+1.97%) |
Mar 13, 2003 | 3.555 | 3.607 | 3.434 | 3.503 | 3,328,229 | +0.01(+0.16%) |
Mar 12, 2003 | 3.607 | 3.607 | 3.417 | 3.497 | 1,901,273 | +0.01(+0.16%) |
Mar 11, 2003 | 3.475 | 3.578 | 3.475 | 3.492 | 1,852,344 | +0.02(+0.50%) |
Mar 10, 2003 | 3.561 | 3.658 | 3.475 | 3.475 | 4,123,982 | -0.20(-5.47%) |
Mar 07, 2003 | 3.446 | 3.762 | 3.446 | 3.676 | 5,273,905 | +0.23(+6.67%) |
Mar 06, 2003 | 3.394 | 3.492 | 3.308 | 3.446 | 2,775,034 | +0.02(+0.50%) |
Mar 05, 2003 | 3.279 | 3.429 | 3.222 | 3.429 | 4,576,359 | +0.16(+4.74%) |
Mar 04, 2003 | 3.274 | 3.348 | 3.130 | 3.274 | 4,237,337 | -0.06(-1.72%) |
Mar 03, 2003 | 3.388 | 3.434 | 3.153 | 3.331 | 10,690,245 | +0.66(+24.73%) |
Feb 28, 2003 | 2.785 | 2.826 | 2.653 | 2.670 | 1,676,826 | -0.06(-2.11%) |
Feb 27, 2003 | 2.670 | 2.757 | 2.653 | 2.728 | 3,438,799 | +0.06(+2.15%) |
Feb 26, 2003 | 2.584 | 2.682 | 2.584 | 2.670 | 3,670,560 | +0.09(+3.33%) |
Feb 25, 2003 | 2.584 | 2.653 | 2.498 | 2.584 | 3,476,062 | -0.02(-0.88%) |
Feb 24, 2003 | 2.642 | 2.688 | 2.602 | 2.607 | 3,756,578 | -0.01(-0.22%) |
Feb 21, 2003 | 2.642 | 2.711 | 2.498 | 2.613 | 3,266,937 | -0.06(-2.15%) |
Feb 20, 2003 | 2.757 | 2.849 | 2.642 | 2.670 | 2,950,900 | -0.09(-3.13%) |
Feb 19, 2003 | 2.917 | 2.929 | 2.596 | 2.757 | 3,721,927 | -0.14(-4.76%) |
Feb 18, 2003 | 2.906 | 3.021 | 2.894 | 2.894 | 3,011,147 | -0.01(-0.20%) |
Feb 14, 2003 | 3.004 | 3.055 | 2.728 | 2.900 | 4,891,352 | -0.09(-2.88%) |
Feb 13, 2003 | 3.262 | 3.268 | 2.900 | 2.986 | 6,099,781 | -0.29(-8.77%) |
Feb 12, 2003 | 3.446 | 3.446 | 3.239 | 3.274 | 3,436,013 | -0.14(-4.20%) |
Feb 11, 2003 | 3.555 | 3.589 | 3.394 | 3.417 | 3,196,939 | -0.13(-3.72%) |
Feb 10, 2003 | 3.572 | 3.589 | 3.452 | 3.549 | 3,228,107 | +0.03(+0.98%) |
Feb 07, 2003 | 3.877 | 3.877 | 3.492 | 3.515 | 7,049,286 | -0.38(-9.73%) |
Feb 06, 2003 | 3.819 | 3.934 | 3.739 | 3.894 | 2,108,482 | +0.02(+0.44%) |
Feb 05, 2003 | 4.083 | 4.101 | 3.790 | 3.877 | 1,961,695 | -0.20(-4.93%) |
Feb 04, 2003 | 4.158 | 4.158 | 4.020 | 4.078 | 2,472,056 | -0.20(-4.57%) |
Feb 03, 2003 | 4.049 | 4.273 | 4.009 | 4.273 | 1,286,611 | +0.27(+6.74%) |
Jan 31, 2003 | 3.951 | 4.060 | 3.934 | 4.003 | 1,511,058 | +0.01(+0.29%) |
Jan 30, 2003 | 3.963 | 4.049 | 3.905 | 3.991 | 1,357,654 | +0.00(+0.00%) |
Jan 29, 2003 | 4.020 | 4.043 | 3.905 | 3.991 | 1,169,425 | -0.09(-2.11%) |
Jan 28, 2003 | 3.963 | 4.118 | 3.928 | 4.078 | 1,934,879 | +0.17(+4.41%) |
Jan 27, 2003 | 4.221 | 4.307 | 3.848 | 3.905 | 3,171,343 | -0.46(-10.53%) |
Jan 24, 2003 | 4.221 | 4.393 | 4.014 | 4.365 | 4,038,660 | +0.06(+1.33%) |
Jan 23, 2003 | 4.416 | 4.451 | 4.290 | 4.307 | 2,012,539 | -0.05(-1.19%) |
Jan 22, 2003 | 4.571 | 4.571 | 4.347 | 4.359 | 2,141,044 | -0.17(-3.68%) |
Jan 21, 2003 | 4.663 | 4.709 | 4.508 | 4.525 | 1,907,542 | -0.09(-1.99%) |
Jan 17, 2003 | 4.721 | 4.726 | 4.600 | 4.617 | 1,507,924 | -0.15(-3.13%) |
Jan 16, 2003 | 4.698 | 4.807 | 4.669 | 4.767 | 1,230,543 | +0.11(+2.47%) |
Jan 15, 2003 | 4.721 | 4.755 | 4.629 | 4.652 | 1,343,202 | -0.06(-1.22%) |
Jan 14, 2003 | 4.841 | 4.841 | 4.692 | 4.709 | 1,964,132 | -0.03(-0.61%) |
Jan 13, 2003 | 4.830 | 4.830 | 4.640 | 4.738 | 2,824,137 | -0.09(-1.79%) |
Jan 10, 2003 | 4.738 | 4.824 | 4.652 | 4.824 | 1,876,373 | +0.09(+1.82%) |
Jan 09, 2003 | 4.681 | 4.755 | 4.635 | 4.738 | 2,205,470 | +0.06(+1.35%) |
Jan 08, 2003 | 4.629 | 4.749 | 4.606 | 4.675 | 2,987,292 | +0.05(+0.99%) |
Jan 07, 2003 | 4.623 | 4.709 | 4.594 | 4.629 | 3,208,257 | -0.28(-5.73%) |
Jan 06, 2003 | 4.950 | 4.985 | 4.709 | 4.910 | 6,524,821 | +0.00(+0.00%) |
Jan 03, 2003 | 4.939 | 4.968 | 4.882 | 4.910 | 3,403,626 | +0.03(+0.59%) |