Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 3.220 | 3.229 | 2.957 | 3.088 | 2,261,130 | -0.01(-0.30%) |
Mar 28, 2003 | 2.835 | 3.098 | 2.835 | 3.098 | 1,908,174 | +0.28(+10.00%) |
Mar 27, 2003 | 2.844 | 2.863 | 2.778 | 2.816 | 698,985 | -0.03(-0.99%) |
Mar 26, 2003 | 2.863 | 2.891 | 2.778 | 2.844 | 403,879 | +0.00(+0.00%) |
Mar 25, 2003 | 2.788 | 2.853 | 2.713 | 2.844 | 688,758 | +0.08(+2.71%) |
Mar 24, 2003 | 2.769 | 2.872 | 2.722 | 2.769 | 1,479,472 | +0.08(+3.15%) |
Mar 21, 2003 | 2.722 | 2.760 | 2.591 | 2.685 | 1,584,730 | -0.08(-3.05%) |
Mar 20, 2003 | 2.863 | 3.004 | 2.675 | 2.769 | 814,684 | -0.16(-5.45%) |
Mar 19, 2003 | 2.910 | 2.976 | 2.853 | 2.929 | 972,891 | +0.01(+0.32%) |
Mar 18, 2003 | 2.994 | 2.994 | 2.853 | 2.919 | 1,195,232 | +0.08(+2.64%) |
Mar 17, 2003 | 3.032 | 3.041 | 2.760 | 2.844 | 1,544,885 | -0.03(-0.98%) |
Mar 14, 2003 | 2.797 | 2.900 | 2.788 | 2.872 | 1,642,046 | +0.08(+2.68%) |
Mar 13, 2003 | 2.487 | 2.816 | 2.422 | 2.797 | 2,162,051 | +0.16(+6.05%) |
Mar 12, 2003 | 2.628 | 2.769 | 2.534 | 2.638 | 2,787,740 | -0.08(-3.10%) |
Mar 11, 2003 | 2.816 | 2.835 | 2.581 | 2.722 | 3,818,480 | -0.09(-3.33%) |
Mar 10, 2003 | 3.304 | 3.332 | 2.788 | 2.816 | 5,556,303 | -0.49(-14.77%) |
Mar 07, 2003 | 3.473 | 3.492 | 3.229 | 3.304 | 1,416,828 | -0.18(-5.12%) |
Mar 06, 2003 | 3.520 | 3.539 | 3.360 | 3.482 | 1,010,285 | -0.04(-1.07%) |
Mar 05, 2003 | 3.689 | 3.689 | 3.511 | 3.520 | 720,506 | -0.08(-2.09%) |
Mar 04, 2003 | 3.586 | 3.698 | 3.567 | 3.595 | 1,073,568 | +0.10(+2.96%) |
Mar 03, 2003 | 3.567 | 3.567 | 3.445 | 3.492 | 1,153,896 | -0.08(-2.11%) |
Feb 28, 2003 | 3.633 | 3.698 | 3.548 | 3.567 | 965,753 | -0.03(-0.78%) |
Feb 27, 2003 | 3.567 | 3.642 | 3.511 | 3.595 | 955,525 | +0.03(+0.79%) |
Feb 26, 2003 | 3.689 | 3.689 | 3.482 | 3.567 | 862,306 | -0.03(-0.78%) |
Feb 25, 2003 | 3.745 | 3.830 | 3.567 | 3.595 | 1,213,344 | -0.16(-4.25%) |
Feb 24, 2003 | 3.830 | 3.980 | 3.755 | 3.755 | 1,417,041 | -0.05(-1.23%) |
Feb 21, 2003 | 3.783 | 3.802 | 3.670 | 3.802 | 1,167,639 | +0.05(+1.25%) |
Feb 20, 2003 | 3.670 | 3.830 | 3.614 | 3.755 | 1,392,964 | +0.17(+4.71%) |
Feb 19, 2003 | 3.539 | 3.679 | 3.511 | 3.586 | 1,136,105 | +0.10(+2.96%) |
Feb 18, 2003 | 3.501 | 3.529 | 3.360 | 3.482 | 1,468,925 | -0.06(-1.59%) |
Feb 14, 2003 | 3.623 | 3.642 | 3.492 | 3.539 | 818,945 | -0.10(-2.84%) |
Feb 13, 2003 | 3.576 | 3.745 | 3.567 | 3.642 | 1,243,174 | +0.12(+3.47%) |
Feb 12, 2003 | 3.755 | 3.802 | 3.473 | 3.520 | 1,526,561 | -0.25(-6.72%) |
Feb 11, 2003 | 3.473 | 3.830 | 3.435 | 3.773 | 2,683,867 | +0.25(+7.20%) |
Feb 10, 2003 | 4.036 | 4.036 | 3.473 | 3.520 | 3,319,144 | -0.38(-9.64%) |
Feb 07, 2003 | 3.989 | 4.074 | 3.895 | 3.895 | 999,844 | -0.09(-2.35%) |
Feb 06, 2003 | 4.102 | 4.177 | 3.942 | 3.989 | 1,288,239 | -0.11(-2.75%) |
Feb 05, 2003 | 4.412 | 4.412 | 3.989 | 4.102 | 2,415,608 | -0.21(-4.79%) |
Feb 04, 2003 | 4.149 | 4.308 | 4.111 | 4.308 | 3,048,221 | +0.32(+8.00%) |
Feb 03, 2003 | 4.158 | 4.177 | 3.924 | 3.989 | 944,765 | -0.12(-2.97%) |
Jan 31, 2003 | 4.083 | 4.158 | 3.989 | 4.111 | 1,240,084 | +0.04(+0.92%) |
Jan 30, 2003 | 3.886 | 4.111 | 3.858 | 4.074 | 2,011,941 | +0.19(+4.83%) |
Jan 29, 2003 | 3.942 | 4.083 | 3.858 | 3.886 | 2,103,882 | -0.03(-0.72%) |
Jan 28, 2003 | 3.989 | 4.036 | 3.830 | 3.914 | 2,529,921 | -0.12(-3.02%) |
Jan 27, 2003 | 4.308 | 4.365 | 4.008 | 4.036 | 2,842,926 | -0.25(-5.91%) |
Jan 24, 2003 | 4.205 | 4.430 | 4.186 | 4.290 | 4,079,068 | +0.15(+3.63%) |
Jan 23, 2003 | 4.130 | 4.271 | 4.064 | 4.139 | 5,290,921 | +0.13(+3.28%) |
Jan 22, 2003 | 4.168 | 4.177 | 3.961 | 4.008 | 12,073,779 | -0.24(-5.74%) |
Jan 21, 2003 | 4.459 | 4.459 | 4.243 | 4.252 | 2,983,341 | -0.23(-5.23%) |
Jan 17, 2003 | 4.787 | 4.825 | 4.430 | 4.487 | 1,236,995 | -0.22(-4.59%) |
Jan 16, 2003 | 4.787 | 4.806 | 4.552 | 4.703 | 1,595,170 | +0.07(+1.42%) |
Jan 15, 2003 | 4.271 | 4.684 | 4.271 | 4.637 | 1,637,146 | +0.32(+7.39%) |
Jan 14, 2003 | 4.599 | 4.637 | 4.299 | 4.318 | 1,943,545 | -0.29(-6.31%) |
Jan 13, 2003 | 4.750 | 4.853 | 4.599 | 4.609 | 1,633,630 | -0.23(-4.84%) |
Jan 10, 2003 | 4.843 | 5.012 | 4.806 | 4.843 | 1,119,911 | -0.02(-0.39%) |
Jan 09, 2003 | 4.956 | 4.975 | 4.759 | 4.862 | 1,961,443 | -0.09(-1.89%) |
Jan 08, 2003 | 5.022 | 5.153 | 4.900 | 4.956 | 2,946,159 | -0.22(-4.17%) |
Jan 07, 2003 | 5.313 | 5.369 | 5.069 | 5.172 | 1,614,880 | -0.20(-3.67%) |
Jan 06, 2003 | 5.303 | 5.500 | 5.256 | 5.369 | 2,602,047 | +0.25(+4.95%) |
Jan 03, 2003 | 4.909 | 5.397 | 4.909 | 5.116 | 2,573,814 | +0.21(+4.21%) |