Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 3.308 | 3.330 | 3.267 | 3.305 | 5,241,649 | -0.04(-1.18%) |
Mar 28, 2003 | 3.322 | 3.376 | 3.301 | 3.345 | 4,079,741 | +0.01(+0.24%) |
Mar 27, 2003 | 3.274 | 3.368 | 3.267 | 3.337 | 5,000,213 | +0.01(+0.45%) |
Mar 26, 2003 | 3.324 | 3.335 | 3.296 | 3.322 | 3,862,596 | -0.01(-0.33%) |
Mar 25, 2003 | 3.301 | 3.383 | 3.231 | 3.333 | 5,458,057 | +0.01(+0.45%) |
Mar 24, 2003 | 3.498 | 3.498 | 3.296 | 3.318 | 3,893,512 | -0.18(-5.17%) |
Mar 21, 2003 | 3.403 | 3.504 | 3.372 | 3.498 | 5,848,181 | +0.11(+3.25%) |
Mar 20, 2003 | 3.366 | 3.395 | 3.281 | 3.388 | 4,652,414 | +0.02(+0.48%) |
Mar 19, 2003 | 3.342 | 3.381 | 3.315 | 3.372 | 3,564,483 | +0.02(+0.49%) |
Mar 18, 2003 | 3.369 | 3.385 | 3.303 | 3.356 | 3,855,604 | -0.01(-0.20%) |
Mar 17, 2003 | 3.190 | 3.362 | 3.161 | 3.362 | 6,091,089 | +0.14(+4.30%) |
Mar 14, 2003 | 3.206 | 3.240 | 3.159 | 3.224 | 4,941,695 | +0.02(+0.76%) |
Mar 13, 2003 | 3.050 | 3.199 | 3.043 | 3.199 | 6,962,243 | +0.18(+5.99%) |
Mar 12, 2003 | 3.043 | 3.046 | 2.978 | 3.019 | 7,914,735 | -0.03(-0.94%) |
Mar 11, 2003 | 3.054 | 3.089 | 3.034 | 3.047 | 6,257,075 | +0.01(+0.45%) |
Mar 10, 2003 | 3.084 | 3.092 | 3.002 | 3.034 | 7,270,662 | -0.09(-2.91%) |
Mar 07, 2003 | 3.058 | 3.126 | 3.040 | 3.125 | 5,833,828 | +0.05(+1.68%) |
Mar 06, 2003 | 3.130 | 3.141 | 3.068 | 3.073 | 4,469,865 | -0.06(-1.82%) |
Mar 05, 2003 | 3.118 | 3.153 | 3.097 | 3.130 | 4,204,139 | -0.01(-0.48%) |
Mar 04, 2003 | 3.182 | 3.206 | 3.116 | 3.145 | 5,387,025 | -0.02(-0.77%) |
Mar 03, 2003 | 3.240 | 3.285 | 3.169 | 3.169 | 4,236,159 | -0.07(-2.02%) |
Feb 28, 2003 | 3.193 | 3.280 | 3.186 | 3.235 | 5,741,081 | +0.04(+1.32%) |
Feb 27, 2003 | 3.118 | 3.210 | 3.092 | 3.193 | 5,330,715 | +0.12(+3.94%) |
Feb 26, 2003 | 3.111 | 3.134 | 3.062 | 3.072 | 5,493,389 | -0.04(-1.40%) |
Feb 25, 2003 | 3.096 | 3.136 | 3.059 | 3.115 | 5,610,794 | -0.01(-0.48%) |
Feb 24, 2003 | 3.193 | 3.194 | 3.126 | 3.130 | 3,526,206 | -0.08(-2.46%) |
Feb 21, 2003 | 3.156 | 3.228 | 3.134 | 3.209 | 3,989,571 | +0.07(+2.38%) |
Feb 20, 2003 | 3.137 | 3.191 | 3.131 | 3.134 | 3,617,849 | +0.00(+0.00%) |
Feb 19, 2003 | 3.145 | 3.148 | 3.106 | 3.134 | 3,425,363 | -0.02(-0.65%) |
Feb 18, 2003 | 3.220 | 3.220 | 3.125 | 3.155 | 4,645,789 | -0.05(-1.53%) |
Feb 14, 2003 | 3.104 | 3.225 | 3.091 | 3.203 | 5,110,258 | +0.12(+3.74%) |
Feb 13, 2003 | 3.150 | 3.150 | 3.030 | 3.088 | 4,938,382 | -0.05(-1.64%) |
Feb 12, 2003 | 3.237 | 3.254 | 3.131 | 3.140 | 4,867,718 | -0.09(-2.90%) |
Feb 11, 2003 | 3.179 | 3.322 | 3.159 | 3.233 | 9,005,242 | +0.19(+6.11%) |
Feb 10, 2003 | 2.983 | 3.055 | 2.926 | 3.047 | 3,903,449 | +0.05(+1.68%) |
Feb 07, 2003 | 3.036 | 3.077 | 2.964 | 2.997 | 4,584,694 | -0.03(-0.99%) |
Feb 06, 2003 | 3.057 | 3.081 | 3.011 | 3.027 | 4,007,973 | -0.02(-0.76%) |
Feb 05, 2003 | 3.179 | 3.179 | 3.030 | 3.050 | 5,680,354 | -0.10(-3.11%) |
Feb 04, 2003 | 3.175 | 3.213 | 3.125 | 3.148 | 3,642,140 | -0.08(-2.52%) |
Feb 03, 2003 | 3.172 | 3.240 | 3.161 | 3.229 | 4,085,262 | +0.08(+2.55%) |
Jan 31, 2003 | 3.131 | 3.164 | 3.077 | 3.149 | 7,445,114 | -0.02(-0.73%) |
Jan 30, 2003 | 3.233 | 3.243 | 3.131 | 3.172 | 4,461,768 | -0.09(-2.87%) |
Jan 29, 2003 | 3.152 | 3.294 | 3.119 | 3.266 | 4,744,792 | +0.06(+1.95%) |
Jan 28, 2003 | 3.246 | 3.256 | 3.186 | 3.203 | 3,087,869 | -0.01(-0.30%) |
Jan 27, 2003 | 3.282 | 3.305 | 3.210 | 3.213 | 4,034,472 | -0.11(-3.19%) |
Jan 24, 2003 | 3.304 | 3.342 | 3.288 | 3.319 | 4,640,269 | +0.02(+0.62%) |
Jan 23, 2003 | 3.361 | 3.361 | 3.244 | 3.299 | 6,541,572 | -0.06(-1.86%) |
Jan 22, 2003 | 3.328 | 3.411 | 3.326 | 3.361 | 5,087,807 | +0.01(+0.16%) |
Jan 21, 2003 | 3.417 | 3.440 | 3.333 | 3.356 | 4,099,247 | -0.04(-1.28%) |
Jan 17, 2003 | 3.380 | 3.400 | 3.369 | 3.399 | 5,087,807 | +0.03(+0.85%) |
Jan 16, 2003 | 3.443 | 3.449 | 3.357 | 3.371 | 7,906,638 | -0.07(-2.09%) |
Jan 15, 2003 | 3.471 | 3.471 | 3.407 | 3.443 | 3,682,256 | -0.01(-0.16%) |
Jan 14, 2003 | 3.396 | 3.512 | 3.396 | 3.448 | 12,895,810 | +0.08(+2.38%) |
Jan 13, 2003 | 3.448 | 3.483 | 3.360 | 3.368 | 5,152,582 | -0.09(-2.71%) |
Jan 10, 2003 | 3.402 | 3.468 | 3.369 | 3.462 | 3,671,215 | +0.06(+1.76%) |
Jan 09, 2003 | 3.424 | 3.467 | 3.379 | 3.402 | 5,223,983 | -0.03(-0.91%) |
Jan 08, 2003 | 3.417 | 3.464 | 3.388 | 3.433 | 4,648,733 | +0.02(+0.48%) |
Jan 07, 2003 | 3.430 | 3.505 | 3.376 | 3.417 | 6,179,419 | +0.02(+0.64%) |
Jan 06, 2003 | 3.322 | 3.429 | 3.320 | 3.395 | 3,761,017 | +0.06(+1.79%) |
Jan 03, 2003 | 3.396 | 3.406 | 3.315 | 3.335 | 4,288,053 | -0.08(-2.27%) |