Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 4.105 | 4.189 | 4.077 | 4.091 | 10,759,622 | -0.11(-2.67%) |
Mar 28, 2003 | 4.252 | 4.301 | 4.175 | 4.203 | 14,313,519 | -0.01(-0.33%) |
Mar 27, 2003 | 4.049 | 4.266 | 4.049 | 4.217 | 13,691,248 | +0.01(+0.33%) |
Mar 26, 2003 | 4.189 | 4.224 | 4.133 | 4.203 | 10,465,831 | +0.08(+1.87%) |
Mar 25, 2003 | 4.119 | 4.203 | 4.077 | 4.126 | 12,136,641 | -0.01(-0.17%) |
Mar 24, 2003 | 4.203 | 4.238 | 4.077 | 4.133 | 12,579,469 | -0.15(-3.59%) |
Mar 21, 2003 | 4.406 | 4.483 | 4.273 | 4.287 | 20,221,026 | -0.02(-0.49%) |
Mar 20, 2003 | 4.315 | 4.336 | 4.217 | 4.308 | 21,433,020 | -0.07(-1.60%) |
Mar 19, 2003 | 4.266 | 4.413 | 4.238 | 4.378 | 30,289,998 | +0.18(+4.17%) |
Mar 18, 2003 | 4.133 | 4.217 | 4.119 | 4.203 | 22,877,562 | +0.14(+3.45%) |
Mar 17, 2003 | 4.063 | 4.133 | 3.818 | 4.063 | 25,333,956 | -0.06(-1.53%) |
Mar 14, 2003 | 4.210 | 4.245 | 4.084 | 4.126 | 32,365,090 | +0.13(+3.33%) |
Mar 13, 2003 | 3.888 | 4.014 | 3.839 | 3.993 | 20,190,048 | +0.19(+4.97%) |
Mar 12, 2003 | 3.853 | 3.902 | 3.734 | 3.804 | 18,846,148 | -0.03(-0.73%) |
Mar 11, 2003 | 3.986 | 4.098 | 3.811 | 3.832 | 13,574,617 | -0.04(-1.08%) |
Mar 10, 2003 | 4.056 | 4.196 | 3.860 | 3.874 | 18,296,968 | -0.18(-4.49%) |
Mar 07, 2003 | 3.692 | 4.084 | 3.678 | 4.056 | 21,825,312 | +0.20(+5.27%) |
Mar 06, 2003 | 3.727 | 3.923 | 3.671 | 3.853 | 20,542,796 | +0.08(+2.23%) |
Mar 05, 2003 | 3.580 | 3.783 | 3.566 | 3.769 | 20,126,664 | +0.25(+7.17%) |
Mar 04, 2003 | 3.629 | 3.629 | 3.488 | 3.517 | 9,877,251 | -0.06(-1.57%) |
Mar 03, 2003 | 3.362 | 3.650 | 3.362 | 3.573 | 12,585,750 | +0.13(+3.66%) |
Feb 28, 2003 | 3.383 | 3.495 | 3.376 | 3.446 | 9,380,890 | +0.08(+2.50%) |
Feb 27, 2003 | 3.362 | 3.467 | 3.327 | 3.362 | 8,547,769 | +0.04(+1.27%) |
Feb 26, 2003 | 3.425 | 3.495 | 3.257 | 3.320 | 8,130,066 | -0.07(-2.07%) |
Feb 25, 2003 | 3.404 | 3.460 | 3.180 | 3.390 | 12,885,536 | -0.04(-1.02%) |
Feb 24, 2003 | 3.432 | 3.495 | 3.397 | 3.425 | 9,925,787 | -0.07(-2.00%) |
Feb 21, 2003 | 3.545 | 3.587 | 3.397 | 3.495 | 13,731,363 | -0.11(-2.92%) |
Feb 20, 2003 | 3.713 | 3.713 | 3.552 | 3.601 | 12,628,719 | -0.05(-1.34%) |
Feb 19, 2003 | 3.741 | 3.748 | 3.636 | 3.650 | 12,380,182 | -0.03(-0.76%) |
Feb 18, 2003 | 3.713 | 3.748 | 3.643 | 3.678 | 18,928,376 | +0.05(+1.35%) |
Feb 14, 2003 | 3.573 | 3.650 | 3.545 | 3.629 | 13,912,519 | +0.09(+2.57%) |
Feb 13, 2003 | 3.467 | 3.601 | 3.397 | 3.538 | 16,899,250 | +0.07(+2.02%) |
Feb 12, 2003 | 3.573 | 3.713 | 3.446 | 3.467 | 18,538,082 | -0.27(-7.30%) |
Feb 11, 2003 | 3.916 | 3.930 | 3.608 | 3.741 | 31,502,990 | -0.04(-1.11%) |
Feb 10, 2003 | 3.292 | 3.797 | 3.264 | 3.783 | 40,852,904 | +0.58(+18.16%) |
Feb 07, 2003 | 3.117 | 3.257 | 3.047 | 3.201 | 25,939,668 | +0.26(+8.81%) |
Feb 06, 2003 | 2.830 | 2.956 | 2.816 | 2.942 | 7,303,940 | +0.11(+3.96%) |
Feb 05, 2003 | 2.858 | 2.963 | 2.816 | 2.830 | 10,158,907 | +0.01(+0.50%) |
Feb 04, 2003 | 2.830 | 2.865 | 2.767 | 2.816 | 6,839,129 | -0.06(-1.95%) |
Feb 03, 2003 | 2.823 | 2.998 | 2.816 | 2.872 | 9,548,627 | +0.01(+0.49%) |
Jan 31, 2003 | 2.837 | 2.921 | 2.816 | 2.858 | 12,482,538 | -0.04(-1.21%) |
Jan 30, 2003 | 3.019 | 3.040 | 2.886 | 2.893 | 6,751,619 | -0.15(-5.06%) |
Jan 29, 2003 | 2.907 | 3.075 | 2.809 | 3.047 | 10,489,957 | +0.13(+4.57%) |
Jan 28, 2003 | 2.795 | 2.935 | 2.774 | 2.914 | 9,482,817 | +0.15(+5.58%) |
Jan 27, 2003 | 2.697 | 2.830 | 2.697 | 2.760 | 11,425,005 | -0.04(-1.50%) |
Jan 24, 2003 | 2.886 | 2.914 | 2.725 | 2.802 | 18,749,218 | -0.25(-8.26%) |
Jan 23, 2003 | 3.082 | 3.096 | 2.382 | 3.054 | 12,077,683 | +0.20(+7.13%) |
Jan 22, 2003 | 2.872 | 3.026 | 2.837 | 2.851 | 12,399,740 | -0.02(-0.73%) |
Jan 21, 2003 | 3.005 | 3.222 | 2.823 | 2.872 | 12,648,277 | -0.13(-4.43%) |
Jan 17, 2003 | 2.732 | 3.152 | 2.732 | 3.005 | 18,910,388 | +0.10(+3.37%) |
Jan 16, 2003 | 3.292 | 3.320 | 2.907 | 2.907 | 16,996,608 | -0.39(-11.89%) |
Jan 15, 2003 | 3.306 | 3.320 | 3.166 | 3.299 | 11,525,791 | -0.01(-0.21%) |
Jan 14, 2003 | 3.222 | 3.362 | 3.166 | 3.306 | 12,608,591 | +0.08(+2.39%) |
Jan 13, 2003 | 3.187 | 3.313 | 3.131 | 3.229 | 17,178,764 | +0.07(+2.22%) |
Jan 10, 2003 | 2.844 | 3.313 | 2.844 | 3.159 | 30,666,728 | +0.18(+6.12%) |
Jan 09, 2003 | 2.683 | 2.977 | 2.683 | 2.977 | 21,454,290 | +0.34(+12.73%) |
Jan 08, 2003 | 2.802 | 2.809 | 2.585 | 2.641 | 12,394,315 | -0.17(-5.99%) |
Jan 07, 2003 | 2.802 | 2.865 | 2.760 | 2.809 | 14,056,131 | +0.04(+1.52%) |
Jan 06, 2003 | 2.725 | 2.837 | 2.697 | 2.767 | 13,550,206 | +0.10(+3.67%) |
Jan 03, 2003 | 2.648 | 2.788 | 2.536 | 2.669 | 11,599,738 | +0.04(+1.60%) |