Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 3.455 | 3.494 | 3.455 | 3.469 | 790,844 | -0.02(-0.60%) |
Mar 28, 2003 | 3.497 | 3.518 | 3.473 | 3.490 | 550,986 | -0.03(-0.79%) |
Mar 27, 2003 | 3.494 | 3.543 | 3.462 | 3.518 | 543,831 | -0.00(-0.10%) |
Mar 26, 2003 | 3.487 | 3.546 | 3.476 | 3.522 | 755,925 | +0.03(+0.80%) |
Mar 25, 2003 | 3.445 | 3.494 | 3.427 | 3.494 | 795,710 | +0.05(+1.32%) |
Mar 24, 2003 | 3.452 | 3.459 | 3.438 | 3.448 | 605,083 | +0.00(+0.00%) |
Mar 21, 2003 | 3.406 | 3.452 | 3.396 | 3.448 | 445,655 | +0.02(+0.71%) |
Mar 20, 2003 | 3.413 | 3.438 | 3.392 | 3.424 | 632,275 | +0.00(+0.10%) |
Mar 19, 2003 | 3.406 | 3.434 | 3.392 | 3.420 | 668,626 | +0.00(+0.00%) |
Mar 18, 2003 | 3.441 | 3.459 | 3.406 | 3.420 | 829,199 | -0.01(-0.20%) |
Mar 17, 2003 | 3.455 | 3.459 | 3.389 | 3.427 | 1,026,409 | -0.03(-0.81%) |
Mar 14, 2003 | 3.445 | 3.459 | 3.431 | 3.455 | 501,469 | -0.01(-0.20%) |
Mar 13, 2003 | 3.913 | 3.913 | 3.452 | 3.462 | 847,231 | -0.01(-0.20%) |
Mar 12, 2003 | 3.483 | 3.483 | 3.427 | 3.469 | 850,380 | +0.01(+0.30%) |
Mar 11, 2003 | 3.511 | 3.525 | 3.459 | 3.459 | 696,676 | -0.07(-1.98%) |
Mar 10, 2003 | 3.487 | 3.529 | 3.448 | 3.529 | 872,705 | +0.06(+1.71%) |
Mar 07, 2003 | 3.490 | 3.497 | 3.441 | 3.469 | 774,816 | -0.02(-0.50%) |
Mar 06, 2003 | 3.459 | 3.494 | 3.438 | 3.487 | 825,478 | +0.01(+0.40%) |
Mar 05, 2003 | 3.441 | 3.480 | 3.441 | 3.473 | 591,631 | +0.01(+0.20%) |
Mar 04, 2003 | 3.459 | 3.483 | 3.424 | 3.466 | 738,179 | +0.01(+0.40%) |
Mar 03, 2003 | 3.459 | 3.487 | 3.431 | 3.452 | 416,460 | -0.01(-0.20%) |
Feb 28, 2003 | 3.459 | 3.487 | 3.410 | 3.459 | 683,796 | +0.00(+0.10%) |
Feb 27, 2003 | 3.417 | 3.459 | 3.389 | 3.455 | 593,634 | +0.07(+1.96%) |
Feb 26, 2003 | 3.420 | 3.420 | 3.385 | 3.389 | 562,149 | -0.03(-1.02%) |
Feb 25, 2003 | 3.452 | 3.469 | 3.410 | 3.424 | 765,084 | -0.03(-0.81%) |
Feb 24, 2003 | 3.466 | 3.494 | 3.427 | 3.452 | 698,679 | +0.01(+0.30%) |
Feb 21, 2003 | 3.476 | 3.494 | 3.431 | 3.441 | 671,488 | -0.03(-1.00%) |
Feb 20, 2003 | 3.424 | 3.476 | 3.417 | 3.476 | 708,984 | +0.07(+2.05%) |
Feb 19, 2003 | 3.441 | 3.445 | 3.403 | 3.406 | 746,479 | -0.03(-0.81%) |
Feb 18, 2003 | 3.424 | 3.473 | 3.413 | 3.434 | 683,796 | -0.00(-0.10%) |
Feb 14, 2003 | 3.424 | 3.469 | 3.410 | 3.438 | 605,656 | +0.01(+0.41%) |
Feb 13, 2003 | 3.431 | 3.473 | 3.410 | 3.424 | 710,701 | +0.00(+0.00%) |
Feb 12, 2003 | 3.494 | 3.529 | 3.420 | 3.424 | 881,006 | -0.07(-2.10%) |
Feb 11, 2003 | 3.567 | 3.567 | 3.487 | 3.497 | 706,694 | -0.07(-1.96%) |
Feb 10, 2003 | 3.546 | 3.595 | 3.480 | 3.567 | 1,011,525 | +0.07(+1.90%) |
Feb 07, 2003 | 3.483 | 3.515 | 3.476 | 3.501 | 480,861 | +0.01(+0.30%) |
Feb 06, 2003 | 3.536 | 3.543 | 3.480 | 3.490 | 792,276 | -0.02(-0.60%) |
Feb 05, 2003 | 3.560 | 3.560 | 3.487 | 3.511 | 641,148 | -0.04(-1.08%) |
Feb 04, 2003 | 3.557 | 3.564 | 3.511 | 3.550 | 572,167 | +0.00(+0.00%) |
Feb 03, 2003 | 3.546 | 3.595 | 3.501 | 3.550 | 505,762 | -0.01(-0.39%) |
Jan 31, 2003 | 3.501 | 3.574 | 3.469 | 3.564 | 546,120 | +0.09(+2.51%) |
Jan 30, 2003 | 3.529 | 3.546 | 3.452 | 3.476 | 584,189 | -0.05(-1.39%) |
Jan 29, 2003 | 3.546 | 3.546 | 3.480 | 3.525 | 710,415 | -0.07(-2.04%) |
Jan 28, 2003 | 3.487 | 3.599 | 3.480 | 3.599 | 681,506 | +0.14(+3.94%) |
Jan 27, 2003 | 3.536 | 3.557 | 3.434 | 3.462 | 922,509 | -0.11(-3.03%) |
Jan 24, 2003 | 3.616 | 3.633 | 3.550 | 3.571 | 772,812 | -0.04(-1.16%) |
Jan 23, 2003 | 3.644 | 3.661 | 3.585 | 3.613 | 575,602 | -0.05(-1.24%) |
Jan 22, 2003 | 3.668 | 3.668 | 3.630 | 3.658 | 473,133 | -0.01(-0.29%) |
Jan 21, 2003 | 3.672 | 3.682 | 3.633 | 3.668 | 650,021 | +0.00(+0.00%) |
Jan 17, 2003 | 3.686 | 3.686 | 3.654 | 3.668 | 625,405 | -0.01(-0.19%) |
Jan 16, 2003 | 3.682 | 3.714 | 3.665 | 3.675 | 712,704 | -0.01(-0.19%) |
Jan 15, 2003 | 3.703 | 3.710 | 3.644 | 3.682 | 813,456 | -0.02(-0.66%) |
Jan 14, 2003 | 3.682 | 3.738 | 3.668 | 3.707 | 943,976 | +0.04(+1.05%) |
Jan 13, 2003 | 3.679 | 3.717 | 3.616 | 3.668 | 1,099,683 | -0.01(-0.19%) |
Jan 10, 2003 | 3.665 | 3.756 | 3.637 | 3.675 | 992,348 | +0.05(+1.25%) |
Jan 09, 2003 | 3.613 | 3.661 | 3.588 | 3.630 | 810,308 | +0.01(+0.39%) |
Jan 08, 2003 | 3.668 | 3.682 | 3.609 | 3.616 | 1,030,130 | -0.05(-1.43%) |
Jan 07, 2003 | 3.613 | 3.686 | 3.550 | 3.668 | 1,462,333 | +0.08(+2.34%) |
Jan 06, 2003 | 3.515 | 3.651 | 3.497 | 3.585 | 1,321,509 | +0.07(+1.99%) |
Jan 03, 2003 | 3.487 | 3.560 | 3.476 | 3.515 | 792,848 | +0.03(+1.00%) |