Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 3.147 | 3.200 | 3.092 | 3.166 | 569,874 | +0.03(+0.88%) |
Mar 28, 2003 | 3.092 | 3.152 | 3.092 | 3.139 | 327,665 | +0.07(+2.21%) |
Mar 27, 2003 | 3.063 | 3.116 | 3.063 | 3.071 | 316,806 | +0.01(+0.28%) |
Mar 26, 2003 | 3.065 | 3.113 | 3.061 | 3.063 | 445,701 | -0.01(-0.21%) |
Mar 25, 2003 | 3.069 | 3.077 | 3.035 | 3.069 | 326,249 | +0.01(+0.28%) |
Mar 24, 2003 | 3.008 | 3.071 | 2.995 | 3.061 | 660,997 | +0.05(+1.76%) |
Mar 21, 2003 | 3.052 | 3.073 | 2.969 | 3.008 | 809,721 | -0.08(-2.61%) |
Mar 20, 2003 | 3.029 | 3.113 | 3.010 | 3.088 | 563,264 | +0.04(+1.32%) |
Mar 19, 2003 | 3.073 | 3.080 | 2.883 | 3.048 | 1,239,842 | -0.05(-1.51%) |
Mar 18, 2003 | 3.113 | 3.116 | 3.018 | 3.094 | 703,018 | -0.05(-1.62%) |
Mar 17, 2003 | 3.092 | 3.164 | 3.092 | 3.145 | 1,122,279 | +0.05(+1.71%) |
Mar 14, 2003 | 3.304 | 3.308 | 3.029 | 3.092 | 2,305,465 | -0.25(-7.59%) |
Mar 13, 2003 | 3.412 | 3.412 | 3.346 | 3.346 | 336,164 | -0.06(-1.74%) |
Mar 12, 2003 | 3.408 | 3.421 | 3.368 | 3.406 | 433,897 | -0.00(-0.12%) |
Mar 11, 2003 | 3.355 | 3.427 | 3.355 | 3.410 | 400,375 | +0.06(+1.64%) |
Mar 10, 2003 | 3.387 | 3.435 | 3.325 | 3.355 | 604,340 | -0.05(-1.55%) |
Mar 07, 2003 | 3.431 | 3.438 | 3.389 | 3.408 | 394,237 | -0.01(-0.31%) |
Mar 06, 2003 | 3.438 | 3.440 | 3.395 | 3.418 | 240,319 | -0.00(-0.06%) |
Mar 05, 2003 | 3.421 | 3.461 | 3.368 | 3.421 | 623,226 | +0.00(+0.12%) |
Mar 04, 2003 | 3.378 | 3.416 | 3.346 | 3.416 | 479,695 | +0.04(+1.32%) |
Mar 03, 2003 | 3.387 | 3.389 | 3.338 | 3.372 | 483,472 | +0.00(+0.13%) |
Feb 28, 2003 | 3.389 | 3.393 | 3.304 | 3.368 | 616,144 | +0.01(+0.44%) |
Feb 27, 2003 | 3.440 | 3.471 | 3.325 | 3.353 | 793,669 | -0.07(-2.16%) |
Feb 26, 2003 | 3.399 | 3.440 | 3.374 | 3.427 | 525,965 | +0.04(+1.06%) |
Feb 25, 2003 | 3.387 | 3.431 | 3.378 | 3.391 | 935,311 | +0.02(+0.50%) |
Feb 24, 2003 | 3.294 | 3.387 | 3.294 | 3.374 | 876,766 | +0.06(+1.92%) |
Feb 21, 2003 | 3.285 | 3.336 | 3.268 | 3.310 | 461,281 | +0.03(+0.77%) |
Feb 20, 2003 | 3.304 | 3.330 | 3.270 | 3.285 | 401,792 | -0.04(-1.21%) |
Feb 19, 2003 | 3.294 | 3.334 | 3.294 | 3.325 | 369,686 | +0.01(+0.38%) |
Feb 18, 2003 | 3.319 | 3.346 | 3.262 | 3.313 | 611,894 | -0.03(-0.82%) |
Feb 14, 2003 | 3.357 | 3.374 | 3.310 | 3.340 | 320,583 | -0.01(-0.32%) |
Feb 13, 2003 | 3.330 | 3.372 | 3.315 | 3.351 | 574,595 | +0.02(+0.64%) |
Feb 12, 2003 | 3.313 | 3.353 | 3.296 | 3.330 | 415,012 | +0.01(+0.19%) |
Feb 11, 2003 | 3.344 | 3.370 | 3.283 | 3.323 | 570,818 | -0.01(-0.38%) |
Feb 10, 2003 | 3.279 | 3.344 | 3.272 | 3.336 | 516,050 | +0.07(+2.27%) |
Feb 07, 2003 | 3.255 | 3.262 | 3.236 | 3.262 | 360,715 | +0.01(+0.20%) |
Feb 06, 2003 | 3.260 | 3.264 | 3.241 | 3.255 | 315,390 | +0.02(+0.52%) |
Feb 05, 2003 | 3.241 | 3.251 | 3.228 | 3.238 | 389,988 | -0.00(-0.07%) |
Feb 04, 2003 | 3.228 | 3.249 | 3.200 | 3.241 | 838,994 | +0.03(+1.06%) |
Feb 03, 2003 | 3.234 | 3.251 | 3.166 | 3.207 | 489,610 | -0.04(-1.30%) |
Jan 31, 2003 | 3.241 | 3.266 | 3.230 | 3.249 | 422,094 | +0.03(+0.99%) |
Jan 30, 2003 | 3.260 | 3.281 | 3.217 | 3.217 | 449,478 | -0.03(-1.04%) |
Jan 29, 2003 | 3.217 | 3.251 | 3.202 | 3.251 | 396,126 | +0.03(+1.05%) |
Jan 28, 2003 | 3.177 | 3.241 | 3.152 | 3.217 | 547,683 | +0.04(+1.33%) |
Jan 27, 2003 | 3.224 | 3.226 | 3.156 | 3.175 | 541,545 | -0.05(-1.51%) |
Jan 24, 2003 | 3.255 | 3.255 | 3.179 | 3.224 | 515,578 | +0.04(+1.13%) |
Jan 23, 2003 | 3.232 | 3.283 | 3.177 | 3.188 | 843,716 | -0.04(-1.18%) |
Jan 22, 2003 | 3.192 | 3.230 | 3.177 | 3.226 | 495,748 | +0.03(+1.06%) |
Jan 21, 2003 | 3.241 | 3.241 | 3.177 | 3.192 | 770,534 | -0.03(-0.86%) |
Jan 17, 2003 | 3.249 | 3.249 | 3.179 | 3.219 | 546,739 | -0.03(-0.91%) |
Jan 16, 2003 | 3.262 | 3.283 | 3.205 | 3.249 | 1,015,103 | -0.12(-3.64%) |
Jan 15, 2003 | 3.368 | 3.389 | 3.349 | 3.372 | 1,126,056 | +0.00(+0.13%) |
Jan 14, 2003 | 3.389 | 3.389 | 3.349 | 3.368 | 738,900 | +0.00(+0.00%) |
Jan 13, 2003 | 3.344 | 3.389 | 3.321 | 3.368 | 1,198,766 | +0.06(+1.73%) |
Jan 10, 2003 | 3.289 | 3.310 | 3.266 | 3.310 | 811,138 | +0.02(+0.64%) |
Jan 09, 2003 | 3.313 | 3.332 | 3.289 | 3.289 | 786,587 | -0.02(-0.70%) |
Jan 08, 2003 | 3.287 | 3.330 | 3.268 | 3.313 | 547,683 | +0.05(+1.43%) |
Jan 07, 2003 | 3.323 | 3.325 | 3.264 | 3.266 | 1,122,751 | -0.04(-1.22%) |
Jan 06, 2003 | 3.272 | 3.336 | 3.262 | 3.306 | 1,336,159 | +0.09(+2.70%) |
Jan 03, 2003 | 3.185 | 3.221 | 3.183 | 3.219 | 887,625 | +0.04(+1.33%) |