Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 3.355 | 3.377 | 3.313 | 3.352 | 5,168,597 | -0.04(-1.18%) |
Mar 28, 2003 | 3.369 | 3.424 | 3.348 | 3.392 | 4,022,883 | +0.01(+0.24%) |
Mar 27, 2003 | 3.320 | 3.415 | 3.313 | 3.384 | 4,930,527 | +0.02(+0.45%) |
Mar 26, 2003 | 3.371 | 3.382 | 3.342 | 3.369 | 3,808,765 | -0.01(-0.33%) |
Mar 25, 2003 | 3.348 | 3.431 | 3.276 | 3.380 | 5,381,990 | +0.02(+0.45%) |
Mar 24, 2003 | 3.548 | 3.548 | 3.342 | 3.364 | 3,839,249 | -0.18(-5.17%) |
Mar 21, 2003 | 3.451 | 3.553 | 3.420 | 3.548 | 5,766,677 | +0.11(+3.25%) |
Mar 20, 2003 | 3.414 | 3.443 | 3.327 | 3.436 | 4,587,575 | +0.02(+0.48%) |
Mar 19, 2003 | 3.389 | 3.429 | 3.362 | 3.420 | 3,514,806 | +0.02(+0.49%) |
Mar 18, 2003 | 3.417 | 3.433 | 3.349 | 3.403 | 3,801,869 | -0.01(-0.20%) |
Mar 17, 2003 | 3.235 | 3.410 | 3.206 | 3.410 | 6,006,199 | +0.14(+4.30%) |
Mar 14, 2003 | 3.251 | 3.286 | 3.203 | 3.269 | 4,872,824 | +0.02(+0.76%) |
Mar 13, 2003 | 3.093 | 3.245 | 3.086 | 3.245 | 6,865,212 | +0.18(+5.99%) |
Mar 12, 2003 | 3.086 | 3.089 | 3.020 | 3.061 | 7,804,430 | -0.03(-0.94%) |
Mar 11, 2003 | 3.097 | 3.133 | 3.076 | 3.090 | 6,169,872 | +0.01(+0.45%) |
Mar 10, 2003 | 3.127 | 3.136 | 3.045 | 3.076 | 7,169,333 | -0.09(-2.91%) |
Mar 07, 2003 | 3.101 | 3.170 | 3.083 | 3.169 | 5,752,523 | +0.05(+1.68%) |
Mar 06, 2003 | 3.174 | 3.185 | 3.111 | 3.116 | 4,407,570 | -0.06(-1.82%) |
Mar 05, 2003 | 3.162 | 3.198 | 3.141 | 3.174 | 4,145,547 | -0.02(-0.48%) |
Mar 04, 2003 | 3.227 | 3.251 | 3.161 | 3.189 | 5,311,948 | -0.02(-0.77%) |
Mar 03, 2003 | 3.286 | 3.331 | 3.214 | 3.214 | 4,177,121 | -0.07(-2.02%) |
Feb 28, 2003 | 3.238 | 3.326 | 3.231 | 3.280 | 5,661,069 | +0.04(+1.32%) |
Feb 27, 2003 | 3.162 | 3.256 | 3.136 | 3.238 | 5,256,422 | +0.12(+3.94%) |
Feb 26, 2003 | 3.155 | 3.178 | 3.105 | 3.115 | 5,416,829 | -0.04(-1.40%) |
Feb 25, 2003 | 3.140 | 3.180 | 3.103 | 3.159 | 5,532,598 | -0.02(-0.48%) |
Feb 24, 2003 | 3.238 | 3.239 | 3.170 | 3.174 | 3,477,063 | -0.08(-2.46%) |
Feb 21, 2003 | 3.200 | 3.274 | 3.178 | 3.254 | 3,933,969 | +0.08(+2.38%) |
Feb 20, 2003 | 3.181 | 3.236 | 3.176 | 3.178 | 3,567,428 | +0.00(+0.00%) |
Feb 19, 2003 | 3.189 | 3.192 | 3.150 | 3.178 | 3,377,625 | -0.02(-0.65%) |
Feb 18, 2003 | 3.265 | 3.265 | 3.169 | 3.199 | 4,581,042 | -0.05(-1.53%) |
Feb 14, 2003 | 3.148 | 3.271 | 3.134 | 3.249 | 5,039,038 | +0.12(+3.74%) |
Feb 13, 2003 | 3.195 | 3.195 | 3.072 | 3.132 | 4,869,557 | -0.05(-1.64%) |
Feb 12, 2003 | 3.283 | 3.300 | 3.176 | 3.184 | 4,799,878 | -0.10(-2.90%) |
Feb 11, 2003 | 3.224 | 3.369 | 3.203 | 3.279 | 8,879,739 | +0.19(+6.11%) |
Feb 10, 2003 | 3.026 | 3.099 | 2.968 | 3.090 | 3,849,048 | +0.05(+1.68%) |
Feb 07, 2003 | 3.079 | 3.121 | 3.006 | 3.039 | 4,520,799 | -0.03(-0.99%) |
Feb 06, 2003 | 3.100 | 3.125 | 3.053 | 3.070 | 3,952,115 | -0.02(-0.76%) |
Feb 05, 2003 | 3.224 | 3.224 | 3.072 | 3.093 | 5,601,189 | -0.10(-3.11%) |
Feb 04, 2003 | 3.220 | 3.258 | 3.169 | 3.192 | 3,591,380 | -0.08(-2.52%) |
Feb 03, 2003 | 3.217 | 3.286 | 3.206 | 3.275 | 4,028,327 | +0.08(+2.55%) |
Jan 31, 2003 | 3.176 | 3.209 | 3.121 | 3.194 | 7,341,353 | -0.02(-0.73%) |
Jan 30, 2003 | 3.279 | 3.289 | 3.176 | 3.217 | 4,399,586 | -0.10(-2.87%) |
Jan 29, 2003 | 3.196 | 3.341 | 3.163 | 3.312 | 4,678,666 | +0.06(+1.95%) |
Jan 28, 2003 | 3.291 | 3.302 | 3.231 | 3.249 | 3,044,834 | -0.01(-0.30%) |
Jan 27, 2003 | 3.329 | 3.352 | 3.256 | 3.258 | 3,978,245 | -0.11(-3.19%) |
Jan 24, 2003 | 3.351 | 3.389 | 3.334 | 3.366 | 4,575,599 | +0.02(+0.62%) |
Jan 23, 2003 | 3.409 | 3.409 | 3.290 | 3.345 | 6,450,404 | -0.06(-1.86%) |
Jan 22, 2003 | 3.375 | 3.460 | 3.373 | 3.409 | 5,016,900 | +0.01(+0.16%) |
Jan 21, 2003 | 3.465 | 3.488 | 3.380 | 3.403 | 4,042,117 | -0.04(-1.28%) |
Jan 17, 2003 | 3.428 | 3.448 | 3.417 | 3.447 | 5,016,900 | +0.03(+0.85%) |
Jan 16, 2003 | 3.491 | 3.498 | 3.404 | 3.418 | 7,796,446 | -0.07(-2.09%) |
Jan 15, 2003 | 3.520 | 3.520 | 3.455 | 3.491 | 3,630,938 | -0.01(-0.16%) |
Jan 14, 2003 | 3.444 | 3.561 | 3.444 | 3.497 | 12,716,085 | +0.08(+2.38%) |
Jan 13, 2003 | 3.497 | 3.533 | 3.407 | 3.415 | 5,080,772 | -0.10(-2.71%) |
Jan 10, 2003 | 3.450 | 3.517 | 3.417 | 3.510 | 3,620,050 | +0.06(+1.76%) |
Jan 09, 2003 | 3.472 | 3.516 | 3.426 | 3.450 | 5,151,177 | -0.03(-0.91%) |
Jan 08, 2003 | 3.465 | 3.513 | 3.436 | 3.482 | 4,583,945 | +0.02(+0.48%) |
Jan 07, 2003 | 3.479 | 3.555 | 3.424 | 3.465 | 6,093,298 | +0.02(+0.64%) |
Jan 06, 2003 | 3.369 | 3.477 | 3.367 | 3.443 | 3,708,601 | +0.06(+1.79%) |
Jan 03, 2003 | 3.444 | 3.454 | 3.362 | 3.382 | 4,228,291 | -0.08(-2.27%) |