Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 3.970 | 4.020 | 3.920 | 3.960 | 99,300 | -0.07(-1.74%) |
Mar 28, 2003 | 3.900 | 4.040 | 3.850 | 4.030 | 300,270 | +0.13(+3.33%) |
Mar 27, 2003 | 3.900 | 3.950 | 3.800 | 3.900 | 236,500 | +0.00(+0.00%) |
Mar 26, 2003 | 3.810 | 3.940 | 3.800 | 3.900 | 246,000 | +0.09(+2.36%) |
Mar 25, 2003 | 3.890 | 3.890 | 3.750 | 3.810 | 68,529 | -0.09(-2.31%) |
Mar 24, 2003 | 3.840 | 3.940 | 3.800 | 3.900 | 305,400 | -0.01(-0.26%) |
Mar 21, 2003 | 3.750 | 4.080 | 3.720 | 3.910 | 595,622 | +0.12(+3.17%) |
Mar 20, 2003 | 3.720 | 3.810 | 3.670 | 3.790 | 146,700 | +0.07(+1.88%) |
Mar 19, 2003 | 3.780 | 3.780 | 3.670 | 3.720 | 239,890 | +0.01(+0.27%) |
Mar 18, 2003 | 3.720 | 3.740 | 3.560 | 3.710 | 222,300 | +0.06(+1.64%) |
Mar 17, 2003 | 3.660 | 3.660 | 3.470 | 3.650 | 9,380,000 | +0.05(+1.39%) |
Mar 14, 2003 | 3.600 | 3.670 | 3.550 | 3.600 | 123,400 | +0.00(+0.00%) |
Mar 13, 2003 | 3.400 | 3.650 | 3.400 | 3.600 | 182,300 | +0.15(+4.35%) |
Mar 12, 2003 | 3.440 | 3.460 | 3.360 | 3.450 | 139,300 | +0.05(+1.47%) |
Mar 11, 2003 | 3.360 | 3.440 | 3.260 | 3.400 | 77,200 | +0.01(+0.29%) |
Mar 10, 2003 | 3.420 | 3.540 | 3.360 | 3.390 | 19,300 | -0.08(-2.31%) |
Mar 07, 2003 | 3.410 | 3.510 | 3.400 | 3.470 | 111,400 | +0.02(+0.58%) |
Mar 06, 2003 | 3.680 | 3.680 | 3.440 | 3.450 | 65,900 | -0.10(-2.82%) |
Mar 05, 2003 | 3.420 | 3.620 | 3.400 | 3.550 | 82,200 | +0.11(+3.20%) |
Mar 04, 2003 | 3.540 | 3.540 | 3.430 | 3.440 | 63,600 | -0.01(-0.29%) |
Mar 03, 2003 | 3.550 | 3.700 | 3.400 | 3.450 | 75,600 | +0.02(+0.58%) |
Feb 28, 2003 | 3.810 | 3.810 | 3.400 | 3.430 | 225,100 | -0.29(-7.80%) |
Feb 27, 2003 | 3.680 | 3.770 | 3.610 | 3.720 | 202,000 | +0.07(+1.92%) |
Feb 26, 2003 | 3.610 | 3.730 | 3.600 | 3.650 | 210,000 | -0.01(-0.27%) |
Feb 25, 2003 | 3.580 | 3.750 | 3.450 | 3.660 | 244,500 | +0.08(+2.23%) |
Feb 24, 2003 | 3.500 | 3.590 | 3.360 | 3.580 | 127,000 | +0.04(+1.13%) |
Feb 21, 2003 | 3.600 | 3.630 | 3.500 | 3.540 | 175,600 | -0.06(-1.67%) |
Feb 20, 2003 | 3.280 | 3.650 | 3.280 | 3.600 | 288,700 | +0.20(+5.88%) |
Feb 19, 2003 | 3.350 | 3.480 | 3.320 | 3.400 | 186,000 | +0.09(+2.72%) |
Feb 18, 2003 | 3.510 | 3.590 | 3.300 | 3.310 | 105,600 | -0.18(-5.16%) |
Feb 14, 2003 | 3.350 | 3.640 | 3.300 | 3.490 | 315,500 | +0.07(+2.05%) |
Feb 13, 2003 | 3.100 | 3.450 | 3.100 | 3.420 | 256,300 | +0.32(+10.29%) |
Feb 12, 2003 | 3.110 | 3.170 | 3.100 | 3.101 | 38,200 | +0.00(+0.03%) |
Feb 11, 2003 | 3.060 | 3.210 | 3.060 | 3.100 | 126,900 | +0.01(+0.32%) |
Feb 10, 2003 | 3.010 | 3.140 | 3.000 | 3.090 | 71,200 | +0.09(+3.00%) |
Feb 07, 2003 | 3.030 | 3.050 | 3.000 | 3.000 | 6,800 | -0.04(-1.32%) |
Feb 06, 2003 | 3.110 | 3.160 | 3.040 | 3.040 | 30,900 | -0.07(-2.25%) |
Feb 05, 2003 | 3.180 | 3.200 | 3.110 | 3.110 | 19,800 | -0.08(-2.51%) |
Feb 04, 2003 | 3.100 | 3.250 | 3.040 | 3.190 | 147,600 | +0.13(+4.25%) |
Feb 03, 2003 | 3.100 | 3.120 | 3.050 | 3.060 | 9,400 | -0.02(-0.65%) |
Jan 31, 2003 | 3.100 | 3.150 | 3.070 | 3.080 | 10,100 | +0.01(+0.33%) |
Jan 30, 2003 | 3.150 | 3.131 | 3.070 | 3.070 | 15,300 | -0.08(-2.54%) |
Jan 29, 2003 | 3.130 | 3.180 | 3.130 | 3.150 | 17,200 | +0.03(+0.96%) |
Jan 28, 2003 | 3.140 | 3.200 | 3.120 | 3.120 | 22,400 | -0.02(-0.64%) |
Jan 27, 2003 | 3.100 | 3.140 | 2.900 | 3.140 | 21,700 | +0.04(+1.29%) |
Jan 24, 2003 | 2.960 | 3.100 | 2.960 | 3.100 | 23,400 | +0.13(+4.38%) |
Jan 23, 2003 | 3.020 | 3.030 | 2.970 | 2.970 | 6,200 | -0.02(-0.67%) |
Jan 22, 2003 | 3.200 | 3.200 | 2.980 | 2.990 | 23,000 | -0.14(-4.47%) |
Jan 21, 2003 | 3.150 | 3.180 | 2.990 | 3.130 | 45,200 | -0.02(-0.63%) |
Jan 17, 2003 | 3.140 | 3.180 | 3.130 | 3.150 | 25,100 | +0.06(+1.94%) |
Jan 16, 2003 | 3.100 | 3.150 | 3.050 | 3.090 | 3,000 | -0.05(-1.59%) |
Jan 15, 2003 | 3.000 | 3.170 | 3.000 | 3.140 | 14,400 | -0.03(-0.95%) |
Jan 14, 2003 | 3.010 | 3.170 | 3.000 | 3.170 | 25,000 | +0.10(+3.26%) |
Jan 13, 2003 | 3.130 | 3.130 | 2.990 | 3.070 | 27,400 | -0.05(-1.60%) |
Jan 10, 2003 | 3.140 | 3.140 | 3.080 | 3.120 | 11,300 | -0.02(-0.64%) |
Jan 09, 2003 | 3.150 | 3.150 | 3.040 | 3.140 | 42,400 | +0.04(+1.29%) |
Jan 08, 2003 | 3.050 | 3.150 | 3.040 | 3.100 | 19,500 | +0.01(+0.32%) |
Jan 07, 2003 | 3.050 | 3.100 | 2.900 | 3.090 | 252,500 | -0.02(-0.61%) |
Jan 06, 2003 | 3.169 | 3.169 | 3.060 | 3.109 | 14,900 | -0.06(-1.92%) |
Jan 03, 2003 | 3.090 | 3.170 | 3.080 | 3.170 | 10,400 | +0.11(+3.59%) |