Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 3.018 | 3.147 | 2.983 | 3.061 | 36,301 | +0.05(+1.72%) |
Mar 28, 2003 | 2.932 | 3.018 | 2.906 | 3.009 | 22,847 | +0.09(+2.95%) |
Mar 27, 2003 | 2.897 | 2.975 | 2.888 | 2.923 | 23,311 | +0.00(+0.00%) |
Mar 26, 2003 | 2.880 | 2.923 | 2.863 | 2.923 | 33,170 | +0.06(+2.11%) |
Mar 25, 2003 | 2.828 | 2.897 | 2.802 | 2.863 | 25,283 | +0.03(+1.22%) |
Mar 24, 2003 | 2.845 | 2.888 | 2.759 | 2.828 | 32,706 | -0.03(-0.91%) |
Mar 21, 2003 | 2.983 | 3.018 | 2.854 | 2.854 | 52,306 | -0.09(-3.22%) |
Mar 20, 2003 | 2.975 | 3.018 | 2.949 | 2.949 | 19,136 | -0.07(-2.29%) |
Mar 19, 2003 | 3.018 | 3.052 | 2.983 | 3.018 | 22,036 | -0.03(-1.13%) |
Mar 18, 2003 | 3.001 | 3.130 | 2.975 | 3.052 | 23,311 | +0.02(+0.57%) |
Mar 17, 2003 | 3.061 | 3.061 | 2.949 | 3.035 | 34,097 | +0.01(+0.28%) |
Mar 14, 2003 | 3.061 | 3.087 | 3.018 | 3.026 | 26,327 | -0.03(-1.13%) |
Mar 13, 2003 | 3.018 | 3.078 | 3.018 | 3.061 | 23,543 | +0.09(+2.90%) |
Mar 12, 2003 | 3.035 | 3.035 | 2.957 | 2.975 | 39,085 | -0.07(-2.27%) |
Mar 11, 2003 | 2.949 | 3.070 | 2.949 | 3.044 | 35,605 | +0.05(+1.73%) |
Mar 10, 2003 | 2.957 | 3.104 | 2.957 | 2.992 | 42,912 | +0.04(+1.46%) |
Mar 07, 2003 | 2.932 | 2.992 | 2.932 | 2.949 | 34,213 | -0.10(-3.39%) |
Mar 06, 2003 | 3.164 | 3.173 | 3.018 | 3.052 | 83,273 | -0.16(-4.84%) |
Mar 05, 2003 | 3.320 | 3.328 | 3.199 | 3.207 | 34,909 | -0.09(-2.87%) |
Mar 04, 2003 | 3.320 | 3.320 | 3.242 | 3.302 | 25,283 | -0.01(-0.26%) |
Mar 03, 2003 | 3.363 | 3.363 | 3.311 | 3.311 | 36,301 | -0.09(-2.54%) |
Feb 28, 2003 | 3.302 | 3.492 | 3.302 | 3.397 | 121,198 | +0.11(+3.41%) |
Feb 27, 2003 | 3.207 | 3.328 | 3.190 | 3.285 | 40,360 | +0.04(+1.33%) |
Feb 26, 2003 | 3.251 | 3.276 | 3.199 | 3.242 | 49,291 | -0.03(-1.05%) |
Feb 25, 2003 | 3.449 | 3.449 | 3.242 | 3.276 | 197,744 | -0.18(-5.24%) |
Feb 24, 2003 | 3.544 | 3.544 | 3.423 | 3.458 | 72,139 | -0.09(-2.43%) |
Feb 21, 2003 | 3.604 | 3.604 | 3.475 | 3.544 | 35,025 | -0.02(-0.48%) |
Feb 20, 2003 | 3.595 | 3.613 | 3.526 | 3.561 | 85,244 | +0.01(+0.24%) |
Feb 19, 2003 | 3.587 | 3.613 | 3.544 | 3.552 | 20,064 | +0.01(+0.24%) |
Feb 18, 2003 | 3.570 | 3.613 | 3.544 | 3.544 | 21,224 | +0.02(+0.49%) |
Feb 14, 2003 | 3.578 | 3.578 | 3.414 | 3.526 | 81,997 | -0.03(-0.97%) |
Feb 13, 2003 | 3.578 | 3.621 | 3.509 | 3.561 | 31,778 | +0.03(+0.73%) |
Feb 12, 2003 | 3.604 | 3.604 | 3.509 | 3.535 | 52,654 | +0.02(+0.49%) |
Feb 11, 2003 | 3.535 | 3.621 | 3.518 | 3.518 | 26,907 | -0.02(-0.49%) |
Feb 10, 2003 | 3.578 | 3.613 | 3.535 | 3.535 | 18,556 | -0.03(-0.97%) |
Feb 07, 2003 | 3.647 | 3.647 | 3.509 | 3.570 | 35,605 | -0.06(-1.66%) |
Feb 06, 2003 | 3.621 | 3.630 | 3.587 | 3.630 | 23,543 | -0.02(-0.47%) |
Feb 05, 2003 | 3.639 | 3.656 | 3.604 | 3.647 | 25,863 | +0.04(+1.20%) |
Feb 04, 2003 | 3.561 | 3.604 | 3.535 | 3.604 | 19,716 | +0.02(+0.48%) |
Feb 03, 2003 | 3.595 | 3.656 | 3.535 | 3.587 | 72,023 | -0.08(-2.12%) |
Jan 31, 2003 | 3.716 | 3.733 | 3.509 | 3.664 | 41,056 | -0.03(-0.70%) |
Jan 30, 2003 | 3.587 | 3.742 | 3.587 | 3.690 | 31,430 | +0.11(+3.13%) |
Jan 29, 2003 | 3.595 | 3.613 | 3.578 | 3.578 | 35,025 | -0.01(-0.24%) |
Jan 28, 2003 | 3.492 | 3.708 | 3.483 | 3.587 | 77,706 | +0.09(+2.72%) |
Jan 27, 2003 | 3.621 | 3.621 | 3.449 | 3.492 | 78,634 | -0.17(-4.71%) |
Jan 24, 2003 | 3.846 | 3.863 | 3.630 | 3.664 | 69,239 | -0.20(-5.13%) |
Jan 23, 2003 | 3.837 | 3.906 | 3.794 | 3.863 | 37,113 | +0.09(+2.28%) |
Jan 22, 2003 | 3.880 | 3.949 | 3.708 | 3.777 | 92,435 | -0.06(-1.57%) |
Jan 21, 2003 | 3.751 | 3.871 | 3.708 | 3.837 | 68,427 | +0.13(+3.49%) |
Jan 17, 2003 | 3.708 | 3.733 | 3.621 | 3.708 | 49,291 | +0.03(+0.70%) |
Jan 16, 2003 | 3.535 | 3.751 | 3.535 | 3.682 | 71,791 | +0.19(+5.43%) |
Jan 15, 2003 | 3.518 | 3.604 | 3.492 | 3.492 | 104,961 | +0.01(+0.25%) |
Jan 14, 2003 | 3.492 | 3.492 | 3.458 | 3.483 | 75,154 | +0.03(+1.00%) |
Jan 13, 2003 | 3.466 | 3.483 | 3.432 | 3.449 | 70,515 | +0.02(+0.50%) |
Jan 10, 2003 | 3.449 | 3.449 | 3.406 | 3.432 | 40,360 | +0.01(+0.25%) |
Jan 09, 2003 | 3.432 | 3.449 | 3.406 | 3.423 | 49,755 | +0.02(+0.51%) |
Jan 08, 2003 | 3.449 | 3.449 | 3.389 | 3.406 | 36,533 | -0.04(-1.25%) |
Jan 07, 2003 | 3.449 | 3.449 | 3.406 | 3.449 | 33,170 | +0.00(+0.00%) |
Jan 06, 2003 | 3.492 | 3.552 | 3.449 | 3.449 | 69,007 | -0.02(-0.50%) |
Jan 03, 2003 | 3.526 | 3.561 | 3.406 | 3.466 | 94,871 | -0.04(-1.23%) |