Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 4.590 | 5.000 | 4.470 | 4.670 | 1,796,370 | +0.08(+1.74%) |
Mar 28, 2003 | 4.180 | 4.720 | 4.040 | 4.590 | 297,950 | +0.44(+10.60%) |
Mar 27, 2003 | 4.070 | 4.240 | 3.960 | 4.150 | 138,705 | +0.15(+3.75%) |
Mar 26, 2003 | 3.950 | 4.120 | 3.770 | 4.000 | 115,000 | +0.06(+1.52%) |
Mar 25, 2003 | 3.620 | 3.950 | 3.620 | 3.940 | 140,820 | +0.24(+6.49%) |
Mar 24, 2003 | 3.700 | 3.750 | 3.620 | 3.700 | 36,100 | +0.05(+1.37%) |
Mar 21, 2003 | 3.650 | 3.680 | 3.530 | 3.650 | 34,100 | +0.03(+0.83%) |
Mar 20, 2003 | 3.570 | 3.620 | 3.460 | 3.620 | 1,540,000 | +0.11(+3.13%) |
Mar 19, 2003 | 3.520 | 3.600 | 3.450 | 3.510 | 52,600 | -0.02(-0.57%) |
Mar 18, 2003 | 3.500 | 3.600 | 3.380 | 3.530 | 43,200 | +0.15(+4.44%) |
Mar 17, 2003 | 3.450 | 3.450 | 3.380 | 3.380 | 13,900 | -0.07(-2.03%) |
Mar 14, 2003 | 3.490 | 3.490 | 3.350 | 3.450 | 25,700 | -0.01(-0.32%) |
Mar 13, 2003 | 3.480 | 3.500 | 3.420 | 3.461 | 8,600 | -0.02(-0.54%) |
Mar 12, 2003 | 3.490 | 3.490 | 3.370 | 3.480 | 21,600 | -0.01(-0.29%) |
Mar 11, 2003 | 3.590 | 3.590 | 3.400 | 3.490 | 31,300 | -0.10(-2.68%) |
Mar 10, 2003 | 3.500 | 3.590 | 3.460 | 3.586 | 25,800 | +0.08(+2.37%) |
Mar 07, 2003 | 3.550 | 3.610 | 3.500 | 3.503 | 29,000 | -0.07(-1.88%) |
Mar 06, 2003 | 3.500 | 3.610 | 3.450 | 3.570 | 32,500 | +0.01(+0.28%) |
Mar 05, 2003 | 3.560 | 3.680 | 3.510 | 3.560 | 61,100 | +0.08(+2.30%) |
Mar 04, 2003 | 3.330 | 3.750 | 3.330 | 3.480 | 66,300 | +0.01(+0.29%) |
Mar 03, 2003 | 3.350 | 3.470 | 3.100 | 3.470 | 32,000 | +0.00(+0.00%) |
Feb 28, 2003 | 3.280 | 3.470 | 3.280 | 3.470 | 26,000 | +0.02(+0.58%) |
Feb 27, 2003 | 3.180 | 3.450 | 3.180 | 3.450 | 47,800 | +0.16(+4.86%) |
Feb 26, 2003 | 3.200 | 3.290 | 3.050 | 3.290 | 20,400 | +0.08(+2.49%) |
Feb 25, 2003 | 3.210 | 3.300 | 3.210 | 3.210 | 28,400 | -0.08(-2.43%) |
Feb 24, 2003 | 3.300 | 3.340 | 3.200 | 3.290 | 18,300 | -0.01(-0.30%) |
Feb 21, 2003 | 3.130 | 3.300 | 3.100 | 3.300 | 28,200 | +0.06(+1.85%) |
Feb 20, 2003 | 3.100 | 3.240 | 3.030 | 3.240 | 15,000 | +0.14(+4.52%) |
Feb 19, 2003 | 3.100 | 3.100 | 3.020 | 3.100 | 26,600 | -0.15(-4.62%) |
Feb 18, 2003 | 3.200 | 3.250 | 2.920 | 3.250 | 32,000 | +0.05(+1.56%) |
Feb 14, 2003 | 3.120 | 3.200 | 2.930 | 3.200 | 41,300 | +0.13(+4.23%) |
Feb 13, 2003 | 3.240 | 3.250 | 3.060 | 3.070 | 115,700 | +0.03(+0.99%) |
Feb 12, 2003 | 2.970 | 3.150 | 2.970 | 3.040 | 48,400 | -0.03(-0.98%) |
Feb 11, 2003 | 2.970 | 3.240 | 2.970 | 3.070 | 147,700 | +0.17(+5.86%) |
Feb 10, 2003 | 2.890 | 3.050 | 2.890 | 2.900 | 30,200 | +0.01(+0.35%) |
Feb 07, 2003 | 2.920 | 2.920 | 2.890 | 2.890 | 71,300 | -0.03(-1.03%) |
Feb 06, 2003 | 2.930 | 3.000 | 2.880 | 2.920 | 37,600 | -0.06(-1.85%) |
Feb 05, 2003 | 3.000 | 3.050 | 2.920 | 2.975 | 36,400 | +0.10(+3.30%) |
Feb 04, 2003 | 3.150 | 3.160 | 2.870 | 2.880 | 69,800 | -0.21(-6.80%) |
Feb 03, 2003 | 3.030 | 3.140 | 3.000 | 3.090 | 51,200 | +0.09(+3.00%) |
Jan 31, 2003 | 2.900 | 3.050 | 2.870 | 3.000 | 292,900 | +0.10(+3.45%) |
Jan 30, 2003 | 2.870 | 2.950 | 2.870 | 2.900 | 17,900 | +0.03(+1.05%) |
Jan 29, 2003 | 2.910 | 2.970 | 2.840 | 2.870 | 17,900 | -0.04(-1.54%) |
Jan 28, 2003 | 2.920 | 2.950 | 2.900 | 2.915 | 3,500 | +0.02(+0.52%) |
Jan 27, 2003 | 3.000 | 3.000 | 2.900 | 2.900 | 14,400 | -0.01(-0.34%) |
Jan 24, 2003 | 2.900 | 2.990 | 2.900 | 2.910 | 11,900 | +0.01(+0.34%) |
Jan 23, 2003 | 2.990 | 2.990 | 2.860 | 2.900 | 28,800 | +0.03(+1.05%) |
Jan 22, 2003 | 2.760 | 2.980 | 2.760 | 2.870 | 55,300 | +0.09(+3.20%) |
Jan 21, 2003 | 2.860 | 2.860 | 2.760 | 2.781 | 9,500 | +0.02(+0.76%) |
Jan 17, 2003 | 2.990 | 2.990 | 2.760 | 2.760 | 21,900 | -0.11(-3.83%) |
Jan 16, 2003 | 2.860 | 3.020 | 2.820 | 2.870 | 52,800 | -0.13(-4.46%) |
Jan 15, 2003 | 3.040 | 3.120 | 3.000 | 3.004 | 41,600 | -0.09(-2.78%) |
Jan 14, 2003 | 2.900 | 3.090 | 2.880 | 3.090 | 52,400 | +0.20(+6.92%) |
Jan 13, 2003 | 2.900 | 2.940 | 2.800 | 2.890 | 50,600 | -0.04(-1.37%) |
Jan 10, 2003 | 2.880 | 3.060 | 2.880 | 2.930 | 28,900 | -0.05(-1.68%) |
Jan 09, 2003 | 3.080 | 3.170 | 2.880 | 2.980 | 32,000 | -0.05(-1.65%) |
Jan 08, 2003 | 3.080 | 3.080 | 3.000 | 3.030 | 22,600 | -0.02(-0.66%) |
Jan 07, 2003 | 2.940 | 3.100 | 2.900 | 3.050 | 48,100 | +0.15(+5.17%) |
Jan 06, 2003 | 2.730 | 2.950 | 2.730 | 2.900 | 43,400 | +0.12(+4.32%) |
Jan 03, 2003 | 2.920 | 2.950 | 2.730 | 2.780 | 102,000 | -0.19(-6.40%) |