Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 4.136 | 4.221 | 4.108 | 4.122 | 10,678,291 | -0.11(-2.67%) |
Mar 28, 2003 | 4.284 | 4.334 | 4.207 | 4.235 | 14,205,325 | -0.01(-0.33%) |
Mar 27, 2003 | 4.080 | 4.299 | 4.080 | 4.249 | 13,587,757 | +0.01(+0.33%) |
Mar 26, 2003 | 4.221 | 4.256 | 4.164 | 4.235 | 10,386,721 | +0.08(+1.87%) |
Mar 25, 2003 | 4.150 | 4.235 | 4.108 | 4.157 | 12,044,902 | -0.01(-0.17%) |
Mar 24, 2003 | 4.235 | 4.270 | 4.108 | 4.164 | 12,484,382 | -0.16(-3.59%) |
Mar 21, 2003 | 4.440 | 4.517 | 4.306 | 4.320 | 20,068,178 | -0.02(-0.49%) |
Mar 20, 2003 | 4.348 | 4.369 | 4.249 | 4.341 | 21,271,010 | -0.07(-1.60%) |
Mar 19, 2003 | 4.299 | 4.447 | 4.270 | 4.411 | 30,061,038 | +0.18(+4.17%) |
Mar 18, 2003 | 4.164 | 4.249 | 4.150 | 4.235 | 22,704,634 | +0.14(+3.45%) |
Mar 17, 2003 | 4.094 | 4.164 | 3.847 | 4.094 | 25,142,458 | -0.06(-1.53%) |
Mar 14, 2003 | 4.242 | 4.277 | 4.115 | 4.157 | 32,120,446 | +0.13(+3.33%) |
Mar 13, 2003 | 3.917 | 4.044 | 3.868 | 4.023 | 20,037,434 | +0.19(+4.97%) |
Mar 12, 2003 | 3.882 | 3.931 | 3.762 | 3.833 | 18,703,692 | -0.03(-0.73%) |
Mar 11, 2003 | 4.016 | 4.129 | 3.840 | 3.861 | 13,472,008 | -0.04(-1.08%) |
Mar 10, 2003 | 4.087 | 4.228 | 3.889 | 3.903 | 18,158,662 | -0.18(-4.49%) |
Mar 07, 2003 | 3.720 | 4.115 | 3.706 | 4.087 | 21,660,336 | +0.20(+5.27%) |
Mar 06, 2003 | 3.755 | 3.953 | 3.699 | 3.882 | 20,387,516 | +0.08(+2.23%) |
Mar 05, 2003 | 3.607 | 3.812 | 3.593 | 3.797 | 19,974,530 | +0.25(+7.17%) |
Mar 04, 2003 | 3.656 | 3.656 | 3.515 | 3.543 | 9,802,589 | -0.06(-1.57%) |
Mar 03, 2003 | 3.388 | 3.677 | 3.388 | 3.600 | 12,490,615 | +0.13(+3.66%) |
Feb 28, 2003 | 3.409 | 3.522 | 3.402 | 3.473 | 9,309,981 | +0.08(+2.50%) |
Feb 27, 2003 | 3.388 | 3.494 | 3.353 | 3.388 | 8,483,157 | +0.04(+1.27%) |
Feb 26, 2003 | 3.452 | 3.522 | 3.282 | 3.346 | 8,068,612 | -0.07(-2.07%) |
Feb 25, 2003 | 3.430 | 3.487 | 3.204 | 3.416 | 12,788,136 | -0.04(-1.02%) |
Feb 24, 2003 | 3.459 | 3.522 | 3.423 | 3.452 | 9,850,759 | -0.07(-2.00%) |
Feb 21, 2003 | 3.572 | 3.614 | 3.423 | 3.522 | 13,627,569 | -0.11(-2.92%) |
Feb 20, 2003 | 3.741 | 3.741 | 3.579 | 3.628 | 12,533,260 | -0.05(-1.34%) |
Feb 19, 2003 | 3.769 | 3.776 | 3.663 | 3.677 | 12,286,601 | -0.03(-0.76%) |
Feb 18, 2003 | 3.741 | 3.776 | 3.670 | 3.706 | 18,785,298 | +0.05(+1.35%) |
Feb 14, 2003 | 3.600 | 3.677 | 3.572 | 3.656 | 13,807,356 | +0.09(+2.57%) |
Feb 13, 2003 | 3.494 | 3.628 | 3.423 | 3.564 | 16,771,509 | +0.07(+2.02%) |
Feb 12, 2003 | 3.600 | 3.741 | 3.473 | 3.494 | 18,397,954 | -0.28(-7.30%) |
Feb 11, 2003 | 3.946 | 3.960 | 3.635 | 3.769 | 31,264,862 | -0.04(-1.11%) |
Feb 10, 2003 | 3.317 | 3.826 | 3.289 | 3.812 | 40,544,100 | +0.59(+18.16%) |
Feb 07, 2003 | 3.141 | 3.282 | 3.070 | 3.226 | 25,743,592 | +0.26(+8.81%) |
Feb 06, 2003 | 2.852 | 2.979 | 2.837 | 2.965 | 7,248,731 | +0.11(+3.96%) |
Feb 05, 2003 | 2.880 | 2.986 | 2.837 | 2.852 | 10,082,117 | +0.01(+0.50%) |
Feb 04, 2003 | 2.852 | 2.887 | 2.788 | 2.837 | 6,787,432 | -0.06(-1.95%) |
Feb 03, 2003 | 2.845 | 3.021 | 2.837 | 2.894 | 9,476,450 | +0.01(+0.49%) |
Jan 31, 2003 | 2.859 | 2.943 | 2.837 | 2.880 | 12,388,183 | -0.04(-1.21%) |
Jan 30, 2003 | 3.042 | 3.063 | 2.908 | 2.915 | 6,700,585 | -0.16(-5.06%) |
Jan 29, 2003 | 2.929 | 3.099 | 2.830 | 3.070 | 10,410,664 | +0.13(+4.57%) |
Jan 28, 2003 | 2.816 | 2.957 | 2.795 | 2.936 | 9,411,138 | +0.16(+5.58%) |
Jan 27, 2003 | 2.717 | 2.852 | 2.717 | 2.781 | 11,338,645 | -0.04(-1.50%) |
Jan 24, 2003 | 2.908 | 2.936 | 2.746 | 2.823 | 18,607,494 | -0.25(-8.26%) |
Jan 23, 2003 | 3.106 | 3.120 | 2.400 | 3.077 | 11,986,389 | +0.20(+7.13%) |
Jan 22, 2003 | 2.894 | 3.049 | 2.859 | 2.873 | 12,306,011 | -0.02(-0.73%) |
Jan 21, 2003 | 3.028 | 3.247 | 2.845 | 2.894 | 12,552,670 | -0.13(-4.43%) |
Jan 17, 2003 | 2.753 | 3.176 | 2.753 | 3.028 | 18,767,446 | +0.10(+3.37%) |
Jan 16, 2003 | 3.317 | 3.346 | 2.929 | 2.929 | 16,868,132 | -0.40(-11.89%) |
Jan 15, 2003 | 3.332 | 3.346 | 3.190 | 3.324 | 11,438,668 | -0.01(-0.21%) |
Jan 14, 2003 | 3.247 | 3.388 | 3.190 | 3.332 | 12,513,284 | +0.08(+2.39%) |
Jan 13, 2003 | 3.212 | 3.339 | 3.155 | 3.254 | 17,048,912 | +0.07(+2.22%) |
Jan 10, 2003 | 2.866 | 3.339 | 2.866 | 3.183 | 30,434,922 | +0.18(+6.12%) |
Jan 09, 2003 | 2.703 | 3.000 | 2.703 | 3.000 | 21,292,120 | +0.34(+12.73%) |
Jan 08, 2003 | 2.823 | 2.830 | 2.605 | 2.661 | 12,300,627 | -0.17(-5.99%) |
Jan 07, 2003 | 2.823 | 2.887 | 2.781 | 2.830 | 13,949,882 | +0.04(+1.52%) |
Jan 06, 2003 | 2.746 | 2.859 | 2.717 | 2.788 | 13,447,781 | +0.10(+3.67%) |
Jan 03, 2003 | 2.668 | 2.809 | 2.555 | 2.689 | 11,512,057 | +0.04(+1.60%) |