Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 3.819 | 3.819 | 3.789 | 3.790 | 103,749 | -0.06(-1.46%) |
Mar 28, 2003 | 3.841 | 3.865 | 3.841 | 3.846 | 4,183 | +0.01(+0.19%) |
Mar 27, 2003 | 3.777 | 3.839 | 3.777 | 3.839 | 97,892 | +0.04(+1.17%) |
Mar 26, 2003 | 3.759 | 3.795 | 3.753 | 3.795 | 157,297 | +0.03(+0.92%) |
Mar 25, 2003 | 3.742 | 3.764 | 3.742 | 3.760 | 8,366 | +0.02(+0.51%) |
Mar 24, 2003 | 3.715 | 3.743 | 3.715 | 3.741 | 158,133 | +0.03(+0.74%) |
Mar 21, 2003 | 3.693 | 3.717 | 3.693 | 3.713 | 31,794 | +0.04(+1.21%) |
Mar 20, 2003 | 3.704 | 3.782 | 3.669 | 3.669 | 97,055 | -0.02(-0.61%) |
Mar 19, 2003 | 3.697 | 3.697 | 3.691 | 3.692 | 20,917 | -0.00(-0.03%) |
Mar 18, 2003 | 3.729 | 3.765 | 3.693 | 3.693 | 110,442 | -0.05(-1.37%) |
Mar 17, 2003 | 3.693 | 3.746 | 3.693 | 3.745 | 197,458 | +0.05(+1.49%) |
Mar 14, 2003 | 3.680 | 3.691 | 3.680 | 3.690 | 118,809 | +0.01(+0.26%) |
Mar 13, 2003 | 3.676 | 3.681 | 3.676 | 3.680 | 87,852 | -0.00(-0.06%) |
Mar 12, 2003 | 3.702 | 3.702 | 3.669 | 3.682 | 127,176 | -0.02(-0.61%) |
Mar 11, 2003 | 3.693 | 3.705 | 3.693 | 3.705 | 17,570 | -0.00(-0.03%) |
Mar 10, 2003 | 3.723 | 3.723 | 3.705 | 3.706 | 8,366 | -0.03(-0.93%) |
Mar 07, 2003 | 3.789 | 3.789 | 3.735 | 3.741 | 43,507 | -0.05(-1.42%) |
Mar 06, 2003 | 3.814 | 3.825 | 3.783 | 3.795 | 106,259 | -0.02(-0.63%) |
Mar 05, 2003 | 3.751 | 3.839 | 3.751 | 3.819 | 88,688 | +0.06(+1.65%) |
Mar 04, 2003 | 3.930 | 3.930 | 3.753 | 3.756 | 112,952 | -0.18(-4.50%) |
Mar 03, 2003 | 3.866 | 3.944 | 3.866 | 3.933 | 95,382 | +0.07(+1.79%) |
Feb 28, 2003 | 3.802 | 3.884 | 3.802 | 3.864 | 121,319 | +0.06(+1.51%) |
Feb 27, 2003 | 3.633 | 3.807 | 3.633 | 3.807 | 40,160 | +0.20(+5.46%) |
Feb 26, 2003 | 3.544 | 3.639 | 3.516 | 3.609 | 1,338,698 | +0.07(+2.03%) |
Feb 25, 2003 | 3.532 | 3.538 | 3.532 | 3.538 | 10,040 | -0.01(-0.20%) |
Feb 24, 2003 | 3.568 | 3.568 | 3.545 | 3.545 | 16,733 | -0.03(-0.97%) |
Feb 21, 2003 | 3.581 | 3.584 | 3.580 | 3.580 | 10,876 | +0.00(+0.00%) |
Feb 20, 2003 | 3.586 | 3.586 | 3.577 | 3.580 | 20,080 | -0.01(-0.17%) |
Feb 19, 2003 | 3.582 | 3.588 | 3.582 | 3.586 | 229,252 | +0.00(+0.03%) |
Feb 18, 2003 | 3.655 | 3.660 | 3.576 | 3.584 | 76,975 | -0.09(-2.57%) |
Feb 14, 2003 | 3.692 | 3.693 | 3.678 | 3.679 | 14,223 | -0.01(-0.36%) |
Feb 13, 2003 | 3.682 | 3.699 | 3.682 | 3.692 | 12,550 | +0.00(+0.13%) |
Feb 12, 2003 | 3.697 | 3.743 | 3.687 | 3.687 | 113,789 | -0.01(-0.16%) |
Feb 11, 2003 | 3.686 | 3.711 | 3.686 | 3.693 | 50,201 | +0.02(+0.46%) |
Feb 10, 2003 | 3.684 | 3.687 | 3.675 | 3.676 | 12,550 | +0.00(+0.00%) |
Feb 07, 2003 | 3.692 | 3.693 | 3.676 | 3.676 | 10,876 | +0.00(+0.03%) |
Feb 06, 2003 | 3.705 | 3.705 | 3.675 | 3.675 | 27,610 | -0.03(-0.81%) |
Feb 05, 2003 | 3.692 | 3.706 | 3.692 | 3.705 | 63,588 | +0.01(+0.36%) |
Feb 04, 2003 | 3.699 | 3.705 | 3.681 | 3.692 | 32,630 | -0.01(-0.35%) |
Feb 03, 2003 | 3.736 | 3.747 | 3.705 | 3.705 | 18,407 | -0.02(-0.55%) |
Jan 31, 2003 | 3.734 | 3.753 | 3.705 | 3.725 | 52,711 | +0.00(+0.13%) |
Jan 30, 2003 | 3.712 | 3.747 | 3.704 | 3.721 | 63,588 | +0.01(+0.26%) |
Jan 29, 2003 | 3.718 | 3.724 | 3.694 | 3.711 | 62,751 | -0.01(-0.35%) |
Jan 28, 2003 | 3.759 | 3.759 | 3.724 | 3.724 | 49,364 | -0.03(-0.76%) |
Jan 27, 2003 | 3.765 | 3.765 | 3.753 | 3.753 | 40,997 | -0.02(-0.63%) |
Jan 24, 2003 | 3.777 | 3.777 | 3.777 | 3.777 | 1,673 | +0.01(+0.19%) |
Jan 23, 2003 | 3.802 | 3.802 | 3.765 | 3.770 | 7,530 | -0.04(-1.07%) |
Jan 22, 2003 | 3.813 | 3.823 | 3.810 | 3.810 | 18,407 | -0.01(-0.31%) |
Jan 21, 2003 | 3.884 | 3.884 | 3.822 | 3.822 | 49,364 | -0.07(-1.90%) |
Jan 17, 2003 | 3.902 | 3.917 | 3.884 | 3.896 | 23,427 | -0.01(-0.15%) |
Jan 16, 2003 | 3.894 | 3.902 | 3.886 | 3.902 | 23,427 | +0.01(+0.28%) |
Jan 15, 2003 | 3.896 | 3.896 | 3.884 | 3.892 | 8,366 | -0.02(-0.43%) |
Jan 14, 2003 | 3.908 | 3.911 | 3.900 | 3.908 | 13,386 | -0.02(-0.43%) |
Jan 13, 2003 | 3.980 | 3.980 | 3.925 | 3.925 | 51,037 | -0.04(-1.08%) |
Jan 10, 2003 | 3.984 | 4.007 | 3.968 | 3.968 | 94,545 | -0.01(-0.27%) |
Jan 09, 2003 | 3.963 | 3.998 | 3.963 | 3.979 | 72,791 | +0.03(+0.67%) |
Jan 08, 2003 | 3.953 | 3.956 | 3.953 | 3.953 | 25,937 | +0.00(+0.00%) |
Jan 07, 2003 | 3.935 | 3.953 | 3.935 | 3.953 | 22,590 | +0.02(+0.46%) |
Jan 06, 2003 | 3.942 | 3.944 | 3.933 | 3.935 | 41,834 | -0.01(-0.27%) |
Jan 03, 2003 | 3.944 | 3.950 | 3.944 | 3.945 | 89,525 | +0.02(+0.49%) |