Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 3.307 | 3.329 | 3.267 | 3.305 | 5,242,772 | -0.04(-1.18%) |
Mar 28, 2003 | 3.321 | 3.375 | 3.301 | 3.344 | 4,080,615 | +0.01(+0.24%) |
Mar 27, 2003 | 3.273 | 3.367 | 3.267 | 3.336 | 5,001,285 | +0.01(+0.45%) |
Mar 26, 2003 | 3.324 | 3.335 | 3.295 | 3.321 | 3,863,424 | -0.01(-0.33%) |
Mar 25, 2003 | 3.301 | 3.382 | 3.230 | 3.332 | 5,459,226 | +0.01(+0.45%) |
Mar 24, 2003 | 3.498 | 3.498 | 3.295 | 3.317 | 3,894,346 | -0.18(-5.17%) |
Mar 21, 2003 | 3.402 | 3.503 | 3.371 | 3.498 | 5,849,434 | +0.11(+3.25%) |
Mar 20, 2003 | 3.366 | 3.394 | 3.280 | 3.387 | 4,653,411 | +0.02(+0.48%) |
Mar 19, 2003 | 3.341 | 3.381 | 3.314 | 3.371 | 3,565,246 | +0.02(+0.49%) |
Mar 18, 2003 | 3.368 | 3.385 | 3.302 | 3.355 | 3,856,430 | -0.01(-0.20%) |
Mar 17, 2003 | 3.189 | 3.362 | 3.161 | 3.362 | 6,092,394 | +0.14(+4.30%) |
Mar 14, 2003 | 3.205 | 3.239 | 3.158 | 3.223 | 4,942,753 | +0.02(+0.76%) |
Mar 13, 2003 | 3.049 | 3.199 | 3.042 | 3.199 | 6,963,735 | +0.18(+5.99%) |
Mar 12, 2003 | 3.042 | 3.045 | 2.977 | 3.018 | 7,916,431 | -0.03(-0.94%) |
Mar 11, 2003 | 3.053 | 3.089 | 3.033 | 3.047 | 6,258,416 | +0.01(+0.45%) |
Mar 10, 2003 | 3.083 | 3.091 | 3.002 | 3.033 | 7,272,220 | -0.09(-2.91%) |
Mar 07, 2003 | 3.057 | 3.125 | 3.040 | 3.124 | 5,835,077 | +0.05(+1.68%) |
Mar 06, 2003 | 3.129 | 3.140 | 3.067 | 3.072 | 4,470,823 | -0.06(-1.82%) |
Mar 05, 2003 | 3.117 | 3.152 | 3.097 | 3.129 | 4,205,040 | -0.01(-0.48%) |
Mar 04, 2003 | 3.181 | 3.205 | 3.116 | 3.144 | 5,388,179 | -0.02(-0.77%) |
Mar 03, 2003 | 3.239 | 3.284 | 3.169 | 3.169 | 4,237,066 | -0.07(-2.02%) |
Feb 28, 2003 | 3.192 | 3.279 | 3.185 | 3.234 | 5,742,311 | +0.04(+1.32%) |
Feb 27, 2003 | 3.117 | 3.210 | 3.091 | 3.192 | 5,331,857 | +0.12(+3.94%) |
Feb 26, 2003 | 3.110 | 3.133 | 3.062 | 3.071 | 5,494,566 | -0.04(-1.40%) |
Feb 25, 2003 | 3.095 | 3.135 | 3.059 | 3.114 | 5,611,996 | -0.01(-0.48%) |
Feb 24, 2003 | 3.192 | 3.193 | 3.125 | 3.129 | 3,526,962 | -0.08(-2.46%) |
Feb 21, 2003 | 3.155 | 3.227 | 3.133 | 3.208 | 3,990,426 | +0.07(+2.38%) |
Feb 20, 2003 | 3.136 | 3.191 | 3.131 | 3.133 | 3,618,624 | +0.00(+0.00%) |
Feb 19, 2003 | 3.144 | 3.147 | 3.105 | 3.133 | 3,426,097 | -0.02(-0.65%) |
Feb 18, 2003 | 3.219 | 3.219 | 3.124 | 3.154 | 4,646,785 | -0.05(-1.53%) |
Feb 14, 2003 | 3.104 | 3.224 | 3.090 | 3.203 | 5,111,353 | +0.12(+3.74%) |
Feb 13, 2003 | 3.150 | 3.150 | 3.029 | 3.087 | 4,939,440 | -0.05(-1.64%) |
Feb 12, 2003 | 3.237 | 3.253 | 3.131 | 3.139 | 4,868,761 | -0.09(-2.90%) |
Feb 11, 2003 | 3.178 | 3.321 | 3.158 | 3.233 | 9,007,172 | +0.19(+6.11%) |
Feb 10, 2003 | 2.983 | 3.055 | 2.926 | 3.047 | 3,904,285 | +0.05(+1.68%) |
Feb 07, 2003 | 3.036 | 3.076 | 2.964 | 2.996 | 4,585,677 | -0.03(-0.99%) |
Feb 06, 2003 | 3.056 | 3.081 | 3.010 | 3.026 | 4,008,832 | -0.02(-0.76%) |
Feb 05, 2003 | 3.178 | 3.178 | 3.029 | 3.049 | 5,681,571 | -0.10(-3.11%) |
Feb 04, 2003 | 3.174 | 3.212 | 3.124 | 3.147 | 3,642,920 | -0.08(-2.52%) |
Feb 03, 2003 | 3.172 | 3.239 | 3.161 | 3.229 | 4,086,137 | +0.08(+2.55%) |
Jan 31, 2003 | 3.131 | 3.163 | 3.076 | 3.148 | 7,446,709 | -0.02(-0.73%) |
Jan 30, 2003 | 3.233 | 3.242 | 3.131 | 3.172 | 4,462,724 | -0.09(-2.87%) |
Jan 29, 2003 | 3.151 | 3.294 | 3.119 | 3.265 | 4,745,809 | +0.06(+1.95%) |
Jan 28, 2003 | 3.245 | 3.256 | 3.185 | 3.203 | 3,088,530 | -0.01(-0.30%) |
Jan 27, 2003 | 3.282 | 3.305 | 3.210 | 3.212 | 4,035,336 | -0.11(-3.19%) |
Jan 24, 2003 | 3.303 | 3.341 | 3.287 | 3.318 | 4,641,263 | +0.02(+0.62%) |
Jan 23, 2003 | 3.360 | 3.360 | 3.244 | 3.298 | 6,542,973 | -0.06(-1.86%) |
Jan 22, 2003 | 3.328 | 3.411 | 3.325 | 3.360 | 5,088,897 | +0.01(+0.16%) |
Jan 21, 2003 | 3.416 | 3.439 | 3.332 | 3.355 | 4,100,126 | -0.04(-1.28%) |
Jan 17, 2003 | 3.379 | 3.400 | 3.368 | 3.398 | 5,088,897 | +0.03(+0.85%) |
Jan 16, 2003 | 3.442 | 3.449 | 3.356 | 3.370 | 7,908,332 | -0.07(-2.09%) |
Jan 15, 2003 | 3.470 | 3.470 | 3.406 | 3.442 | 3,683,045 | -0.01(-0.16%) |
Jan 14, 2003 | 3.396 | 3.511 | 3.396 | 3.447 | 12,898,573 | +0.08(+2.38%) |
Jan 13, 2003 | 3.447 | 3.483 | 3.359 | 3.367 | 5,153,686 | -0.09(-2.71%) |
Jan 10, 2003 | 3.401 | 3.468 | 3.368 | 3.461 | 3,672,001 | +0.06(+1.76%) |
Jan 09, 2003 | 3.423 | 3.466 | 3.378 | 3.401 | 5,225,102 | -0.03(-0.91%) |
Jan 08, 2003 | 3.416 | 3.464 | 3.387 | 3.432 | 4,649,730 | +0.02(+0.48%) |
Jan 07, 2003 | 3.430 | 3.504 | 3.375 | 3.416 | 6,180,743 | +0.02(+0.64%) |
Jan 06, 2003 | 3.321 | 3.428 | 3.320 | 3.394 | 3,761,823 | +0.06(+1.79%) |
Jan 03, 2003 | 3.396 | 3.405 | 3.314 | 3.335 | 4,288,971 | -0.08(-2.27%) |