Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 3.494 | 3.566 | 3.426 | 3.512 | 2,595,800 | -0.07(-2.00%) |
Mar 28, 2003 | 3.622 | 3.622 | 3.525 | 3.583 | 2,321,995 | -0.09(-2.56%) |
Mar 27, 2003 | 3.689 | 3.772 | 3.646 | 3.678 | 989,088 | -0.09(-2.50%) |
Mar 26, 2003 | 3.823 | 3.835 | 3.723 | 3.772 | 770,133 | -0.05(-1.35%) |
Mar 25, 2003 | 3.754 | 3.839 | 3.608 | 3.823 | 5,322,707 | +0.07(+1.85%) |
Mar 24, 2003 | 3.857 | 3.857 | 3.725 | 3.754 | 2,066,027 | -0.26(-6.53%) |
Mar 21, 2003 | 3.675 | 4.025 | 3.655 | 4.016 | 6,913,365 | +0.34(+9.27%) |
Mar 20, 2003 | 3.684 | 3.711 | 3.521 | 3.675 | 4,418,346 | -0.01(-0.18%) |
Mar 19, 2003 | 3.835 | 3.835 | 3.671 | 3.682 | 5,493,055 | -0.16(-4.26%) |
Mar 18, 2003 | 3.992 | 3.994 | 3.814 | 3.846 | 21,304,208 | -0.46(-10.68%) |
Mar 17, 2003 | 4.249 | 4.328 | 4.070 | 4.306 | 1,207,152 | +0.06(+1.32%) |
Mar 14, 2003 | 4.171 | 4.301 | 4.113 | 4.249 | 1,178,166 | +0.11(+2.71%) |
Mar 13, 2003 | 3.924 | 4.140 | 3.918 | 4.137 | 1,201,355 | +0.22(+5.73%) |
Mar 12, 2003 | 3.846 | 3.924 | 3.826 | 3.913 | 1,112,167 | +0.04(+1.16%) |
Mar 11, 2003 | 4.171 | 4.171 | 3.812 | 3.868 | 1,287,866 | -0.26(-6.25%) |
Mar 10, 2003 | 4.261 | 4.261 | 4.025 | 4.126 | 1,486,754 | -0.16(-3.66%) |
Mar 07, 2003 | 4.070 | 4.283 | 4.048 | 4.283 | 734,012 | +0.16(+3.92%) |
Mar 06, 2003 | 4.171 | 4.171 | 4.066 | 4.122 | 602,015 | -0.05(-1.13%) |
Mar 05, 2003 | 4.070 | 4.211 | 4.048 | 4.169 | 745,161 | +0.10(+2.48%) |
Mar 04, 2003 | 4.272 | 4.299 | 4.068 | 4.068 | 1,167,463 | -0.23(-5.37%) |
Mar 03, 2003 | 4.117 | 4.306 | 4.117 | 4.299 | 1,250,854 | +0.23(+5.62%) |
Feb 28, 2003 | 3.969 | 4.093 | 3.969 | 4.070 | 620,744 | +0.11(+2.83%) |
Feb 27, 2003 | 4.081 | 4.081 | 3.945 | 3.958 | 470,017 | -0.08(-2.00%) |
Feb 26, 2003 | 4.104 | 4.113 | 3.958 | 4.039 | 1,353,865 | -0.02(-0.39%) |
Feb 25, 2003 | 3.868 | 4.059 | 3.814 | 4.054 | 756,309 | +0.17(+4.27%) |
Feb 24, 2003 | 4.149 | 4.149 | 3.888 | 3.888 | 872,699 | -0.26(-6.17%) |
Feb 21, 2003 | 4.104 | 4.182 | 4.048 | 4.144 | 698,337 | +0.06(+1.54%) |
Feb 20, 2003 | 4.070 | 4.124 | 4.036 | 4.081 | 1,217,854 | +0.06(+1.56%) |
Feb 19, 2003 | 4.093 | 4.093 | 3.924 | 4.019 | 1,127,775 | -0.12(-2.93%) |
Feb 18, 2003 | 4.079 | 4.227 | 4.059 | 4.140 | 659,987 | +0.07(+1.71%) |
Feb 14, 2003 | 3.956 | 4.101 | 3.956 | 4.070 | 680,500 | +0.12(+2.95%) |
Feb 13, 2003 | 4.140 | 4.144 | 3.835 | 3.953 | 2,102,148 | -0.19(-4.50%) |
Feb 12, 2003 | 4.209 | 4.223 | 4.126 | 4.140 | 539,584 | -0.07(-1.60%) |
Feb 11, 2003 | 4.350 | 4.350 | 4.173 | 4.207 | 1,295,001 | -0.11(-2.44%) |
Feb 10, 2003 | 4.238 | 4.312 | 4.223 | 4.312 | 1,155,423 | +0.10(+2.40%) |
Feb 07, 2003 | 4.359 | 4.364 | 4.209 | 4.211 | 1,310,163 | -0.15(-3.40%) |
Feb 06, 2003 | 4.328 | 4.440 | 4.283 | 4.359 | 1,076,046 | +0.00(+0.00%) |
Feb 05, 2003 | 4.328 | 4.476 | 4.315 | 4.359 | 692,986 | +0.05(+1.14%) |
Feb 04, 2003 | 4.306 | 4.310 | 4.252 | 4.310 | 1,427,891 | -0.00(-0.10%) |
Feb 03, 2003 | 4.433 | 4.485 | 4.274 | 4.315 | 936,022 | -0.12(-2.68%) |
Jan 31, 2003 | 4.418 | 4.445 | 4.341 | 4.433 | 761,660 | +0.00(+0.10%) |
Jan 30, 2003 | 4.463 | 4.649 | 4.386 | 4.429 | 1,173,261 | -0.04(-1.00%) |
Jan 29, 2003 | 4.496 | 4.530 | 4.377 | 4.474 | 806,254 | -0.03(-0.70%) |
Jan 28, 2003 | 4.409 | 4.519 | 4.339 | 4.505 | 1,163,004 | +0.10(+2.34%) |
Jan 27, 2003 | 4.563 | 4.593 | 4.317 | 4.402 | 1,371,703 | -0.17(-3.73%) |
Jan 24, 2003 | 4.687 | 4.687 | 4.469 | 4.572 | 874,928 | -0.15(-3.23%) |
Jan 23, 2003 | 4.774 | 4.839 | 4.669 | 4.725 | 890,090 | +0.03(+0.62%) |
Jan 22, 2003 | 4.835 | 4.884 | 4.680 | 4.696 | 1,159,882 | -0.20(-3.99%) |
Jan 21, 2003 | 5.113 | 5.135 | 4.864 | 4.891 | 1,319,974 | -0.26(-5.05%) |
Jan 17, 2003 | 5.203 | 5.229 | 5.113 | 5.151 | 595,772 | -0.10(-1.92%) |
Jan 16, 2003 | 5.382 | 5.384 | 5.223 | 5.252 | 1,097,451 | -0.11(-2.09%) |
Jan 15, 2003 | 5.431 | 5.431 | 5.315 | 5.364 | 1,026,993 | -0.02(-0.29%) |
Jan 14, 2003 | 5.359 | 5.460 | 5.330 | 5.380 | 1,557,658 | +0.02(+0.38%) |
Jan 13, 2003 | 5.272 | 5.377 | 5.216 | 5.359 | 790,200 | +0.09(+1.62%) |
Jan 10, 2003 | 5.315 | 5.371 | 5.225 | 5.274 | 840,591 | -0.06(-1.09%) |
Jan 09, 2003 | 5.283 | 5.416 | 5.263 | 5.333 | 1,019,858 | +0.05(+0.93%) |
Jan 08, 2003 | 5.270 | 5.427 | 5.203 | 5.283 | 1,021,642 | -0.02(-0.38%) |
Jan 07, 2003 | 5.191 | 5.382 | 5.191 | 5.303 | 997,561 | +0.11(+2.16%) |
Jan 06, 2003 | 5.034 | 5.263 | 5.016 | 5.191 | 1,186,639 | +0.15(+2.89%) |
Jan 03, 2003 | 4.951 | 5.059 | 4.945 | 5.046 | 745,161 | +0.09(+1.90%) |