Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 3.010 | 3.042 | 2.954 | 3.013 | 1,699,528 | -0.19(-5.97%) |
Mar 28, 2003 | 3.157 | 3.240 | 3.143 | 3.204 | 1,357,932 | -0.04(-1.25%) |
Mar 27, 2003 | 3.184 | 3.296 | 3.163 | 3.244 | 1,721,323 | -0.04(-1.16%) |
Mar 26, 2003 | 3.287 | 3.339 | 3.249 | 3.282 | 5,515,350 | -0.01(-0.41%) |
Mar 25, 2003 | 3.278 | 3.298 | 3.202 | 3.296 | 2,012,658 | +0.04(+1.31%) |
Mar 24, 2003 | 3.314 | 3.332 | 3.226 | 3.253 | 1,131,536 | -0.24(-6.89%) |
Mar 21, 2003 | 3.420 | 3.564 | 3.395 | 3.494 | 2,258,180 | +0.14(+4.23%) |
Mar 20, 2003 | 3.350 | 3.370 | 3.262 | 3.352 | 3,343,013 | -0.10(-2.93%) |
Mar 19, 2003 | 3.397 | 3.492 | 3.296 | 3.453 | 6,082,008 | +0.13(+3.78%) |
Mar 18, 2003 | 3.411 | 3.411 | 3.300 | 3.327 | 2,219,039 | -0.05(-1.40%) |
Mar 17, 2003 | 3.141 | 3.413 | 3.116 | 3.375 | 2,778,580 | +0.19(+5.85%) |
Mar 14, 2003 | 3.204 | 3.258 | 3.163 | 3.188 | 5,649,231 | +0.09(+2.90%) |
Mar 13, 2003 | 3.010 | 3.121 | 2.990 | 3.098 | 3,260,283 | +0.23(+8.08%) |
Mar 12, 2003 | 2.878 | 2.907 | 2.790 | 2.867 | 3,198,903 | -0.06(-1.92%) |
Mar 11, 2003 | 2.849 | 2.977 | 2.824 | 2.923 | 3,820,714 | +0.16(+5.69%) |
Mar 10, 2003 | 2.781 | 2.824 | 2.732 | 2.765 | 2,267,965 | -0.10(-3.61%) |
Mar 07, 2003 | 2.853 | 2.918 | 2.831 | 2.869 | 3,990,622 | -0.18(-5.90%) |
Mar 06, 2003 | 3.019 | 3.085 | 2.923 | 3.049 | 8,680,450 | -0.16(-4.98%) |
Mar 05, 2003 | 3.114 | 3.242 | 3.094 | 3.208 | 2,705,190 | +0.28(+9.52%) |
Mar 04, 2003 | 2.974 | 2.990 | 2.909 | 2.929 | 1,498,485 | -0.17(-5.44%) |
Mar 03, 2003 | 3.114 | 3.134 | 3.042 | 3.098 | 3,146,418 | -0.02(-0.72%) |
Feb 28, 2003 | 3.166 | 3.260 | 3.118 | 3.121 | 1,504,712 | +0.09(+2.97%) |
Feb 27, 2003 | 2.979 | 3.071 | 2.965 | 3.031 | 2,588,656 | +0.13(+4.66%) |
Feb 26, 2003 | 2.921 | 2.943 | 2.867 | 2.896 | 3,117,507 | -0.13(-4.24%) |
Feb 25, 2003 | 3.087 | 3.107 | 2.900 | 3.024 | 6,119,815 | -0.26(-8.00%) |
Feb 24, 2003 | 3.357 | 3.357 | 3.278 | 3.287 | 1,540,739 | -0.22(-6.22%) |
Feb 21, 2003 | 3.431 | 3.525 | 3.366 | 3.505 | 989,649 | +0.05(+1.50%) |
Feb 20, 2003 | 3.541 | 3.541 | 3.435 | 3.453 | 1,893,900 | -0.06(-1.73%) |
Feb 19, 2003 | 3.572 | 3.584 | 3.469 | 3.514 | 994,097 | -0.12(-3.34%) |
Feb 18, 2003 | 3.597 | 3.674 | 3.597 | 3.635 | 1,412,196 | +0.15(+4.19%) |
Feb 14, 2003 | 3.341 | 3.496 | 3.305 | 3.489 | 1,282,763 | +0.07(+1.97%) |
Feb 13, 2003 | 3.435 | 3.462 | 3.323 | 3.422 | 2,384,499 | +0.03(+0.79%) |
Feb 12, 2003 | 3.447 | 3.480 | 3.368 | 3.395 | 2,143,425 | -0.08(-2.27%) |
Feb 11, 2003 | 3.512 | 3.566 | 3.471 | 3.474 | 1,181,797 | +0.02(+0.65%) |
Feb 10, 2003 | 3.442 | 3.485 | 3.372 | 3.451 | 1,193,806 | +0.04(+1.32%) |
Feb 07, 2003 | 3.483 | 3.483 | 3.361 | 3.406 | 2,830,620 | -0.19(-5.37%) |
Feb 06, 2003 | 3.597 | 3.631 | 3.530 | 3.599 | 1,068,376 | -0.02(-0.68%) |
Feb 05, 2003 | 3.604 | 3.766 | 3.584 | 3.624 | 1,818,286 | -0.14(-3.76%) |
Feb 04, 2003 | 3.766 | 3.804 | 3.732 | 3.766 | 1,250,739 | -0.14(-3.62%) |
Feb 03, 2003 | 3.946 | 3.950 | 3.876 | 3.907 | 1,061,260 | +0.11(+2.78%) |
Jan 31, 2003 | 3.822 | 3.854 | 3.755 | 3.802 | 986,536 | +0.02(+0.66%) |
Jan 30, 2003 | 3.863 | 3.890 | 3.766 | 3.777 | 1,211,597 | -0.07(-1.81%) |
Jan 29, 2003 | 3.768 | 3.876 | 3.705 | 3.847 | 2,394,729 | +0.05(+1.36%) |
Jan 28, 2003 | 3.858 | 3.876 | 3.687 | 3.795 | 1,413,530 | -0.12(-2.99%) |
Jan 27, 2003 | 3.912 | 3.991 | 3.863 | 3.912 | 1,397,963 | -0.07(-1.69%) |
Jan 24, 2003 | 4.159 | 4.159 | 3.946 | 3.979 | 2,655,374 | -0.11(-2.64%) |
Jan 23, 2003 | 4.069 | 4.137 | 3.977 | 4.087 | 1,680,402 | +0.18(+4.48%) |
Jan 22, 2003 | 3.874 | 3.993 | 3.851 | 3.912 | 1,166,229 | +0.00(+0.00%) |
Jan 21, 2003 | 3.997 | 4.009 | 3.894 | 3.912 | 1,794,268 | -0.15(-3.60%) |
Jan 17, 2003 | 4.081 | 4.175 | 4.015 | 4.058 | 2,543,288 | -0.13(-3.01%) |
Jan 16, 2003 | 4.180 | 4.249 | 4.141 | 4.184 | 762,808 | +0.03(+0.81%) |
Jan 15, 2003 | 4.186 | 4.200 | 4.137 | 4.150 | 1,138,208 | -0.02(-0.59%) |
Jan 14, 2003 | 4.193 | 4.231 | 4.094 | 4.175 | 1,403,300 | +0.06(+1.42%) |
Jan 13, 2003 | 4.204 | 4.211 | 4.018 | 4.117 | 1,192,916 | -0.04(-1.08%) |
Jan 10, 2003 | 4.081 | 4.189 | 4.074 | 4.162 | 1,296,996 | +0.00(+0.11%) |
Jan 09, 2003 | 4.058 | 4.166 | 4.054 | 4.157 | 2,402,290 | +0.20(+4.94%) |
Jan 08, 2003 | 3.959 | 4.002 | 3.932 | 3.961 | 1,666,614 | -0.01(-0.34%) |
Jan 07, 2003 | 4.036 | 4.045 | 3.928 | 3.975 | 2,461,447 | -0.12(-2.96%) |
Jan 06, 2003 | 4.033 | 4.148 | 4.033 | 4.096 | 2,988,519 | +0.23(+6.05%) |
Jan 03, 2003 | 3.932 | 3.968 | 3.813 | 3.863 | 2,191,462 | +0.02(+0.59%) |