Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 3.630 | 3.708 | 3.576 | 3.693 | 805,192 | +0.05(+1.25%) |
Mar 28, 2003 | 3.615 | 3.648 | 3.598 | 3.648 | 264,435 | +0.03(+0.92%) |
Mar 27, 2003 | 3.631 | 3.650 | 3.594 | 3.615 | 360,999 | -0.02(-0.42%) |
Mar 26, 2003 | 3.649 | 3.675 | 3.620 | 3.630 | 426,365 | -0.03(-0.80%) |
Mar 25, 2003 | 3.625 | 3.681 | 3.605 | 3.659 | 390,711 | +0.04(+1.12%) |
Mar 24, 2003 | 3.706 | 3.706 | 3.571 | 3.619 | 736,360 | -0.10(-2.69%) |
Mar 21, 2003 | 3.670 | 3.735 | 3.647 | 3.719 | 613,055 | +0.05(+1.38%) |
Mar 20, 2003 | 3.644 | 3.685 | 3.605 | 3.668 | 448,649 | +0.04(+1.09%) |
Mar 19, 2003 | 3.679 | 3.679 | 3.619 | 3.629 | 461,029 | -0.05(-1.37%) |
Mar 18, 2003 | 3.610 | 3.706 | 3.573 | 3.679 | 614,541 | +0.06(+1.65%) |
Mar 17, 2003 | 3.551 | 3.625 | 3.499 | 3.620 | 518,967 | +0.07(+1.93%) |
Mar 14, 2003 | 3.504 | 3.559 | 3.469 | 3.551 | 528,871 | +0.04(+1.12%) |
Mar 13, 2003 | 3.403 | 3.529 | 3.389 | 3.512 | 931,963 | +0.11(+3.17%) |
Mar 12, 2003 | 3.423 | 3.430 | 3.372 | 3.404 | 603,646 | -0.01(-0.41%) |
Mar 11, 2003 | 3.413 | 3.456 | 3.413 | 3.418 | 394,673 | +0.01(+0.15%) |
Mar 10, 2003 | 3.469 | 3.470 | 3.410 | 3.413 | 407,548 | -0.06(-1.83%) |
Mar 07, 2003 | 3.418 | 3.484 | 3.401 | 3.476 | 307,518 | +0.05(+1.44%) |
Mar 06, 2003 | 3.448 | 3.453 | 3.403 | 3.427 | 473,409 | -0.04(-1.11%) |
Mar 05, 2003 | 3.466 | 3.499 | 3.458 | 3.465 | 382,293 | -0.00(-0.03%) |
Mar 04, 2003 | 3.509 | 3.509 | 3.466 | 3.466 | 500,645 | -0.04(-1.01%) |
Mar 03, 2003 | 3.544 | 3.557 | 3.501 | 3.502 | 323,364 | -0.02(-0.49%) |
Feb 28, 2003 | 3.534 | 3.583 | 3.504 | 3.519 | 1,283,059 | +0.06(+1.66%) |
Feb 27, 2003 | 3.383 | 3.461 | 3.381 | 3.461 | 510,054 | +0.08(+2.30%) |
Feb 26, 2003 | 3.377 | 3.402 | 3.362 | 3.383 | 407,053 | -0.01(-0.15%) |
Feb 25, 2003 | 3.322 | 3.389 | 3.304 | 3.389 | 602,161 | +0.06(+1.85%) |
Feb 24, 2003 | 3.381 | 3.382 | 3.323 | 3.327 | 604,142 | -0.05(-1.47%) |
Feb 21, 2003 | 3.357 | 3.391 | 3.357 | 3.376 | 687,335 | +0.03(+0.87%) |
Feb 20, 2003 | 3.337 | 3.403 | 3.325 | 3.347 | 470,933 | +0.01(+0.33%) |
Feb 19, 2003 | 3.403 | 3.427 | 3.325 | 3.336 | 418,442 | -0.07(-1.96%) |
Feb 18, 2003 | 3.302 | 3.446 | 3.297 | 3.403 | 648,214 | +0.11(+3.22%) |
Feb 14, 2003 | 3.287 | 3.317 | 3.269 | 3.297 | 527,881 | +0.02(+0.62%) |
Feb 13, 2003 | 3.276 | 3.289 | 3.271 | 3.276 | 648,214 | -0.01(-0.18%) |
Feb 12, 2003 | 3.277 | 3.317 | 3.271 | 3.283 | 336,239 | +0.01(+0.31%) |
Feb 11, 2003 | 3.287 | 3.305 | 3.248 | 3.272 | 411,014 | -0.01(-0.28%) |
Feb 10, 2003 | 3.322 | 3.322 | 3.253 | 3.282 | 656,633 | -0.04(-1.13%) |
Feb 07, 2003 | 3.312 | 3.330 | 3.295 | 3.319 | 629,397 | +0.01(+0.40%) |
Feb 06, 2003 | 3.342 | 3.342 | 3.297 | 3.306 | 585,324 | -0.05(-1.39%) |
Feb 05, 2003 | 3.392 | 3.402 | 3.342 | 3.352 | 621,969 | -0.03(-0.87%) |
Feb 04, 2003 | 3.372 | 3.388 | 3.332 | 3.381 | 367,437 | +0.00(+0.12%) |
Feb 03, 2003 | 3.431 | 3.467 | 3.376 | 3.377 | 749,235 | -0.05(-1.47%) |
Jan 31, 2003 | 3.377 | 3.442 | 3.377 | 3.428 | 646,234 | +0.04(+1.19%) |
Jan 30, 2003 | 3.372 | 3.424 | 3.352 | 3.388 | 563,040 | -0.01(-0.30%) |
Jan 29, 2003 | 3.342 | 3.408 | 3.271 | 3.398 | 1,463,311 | +0.04(+1.23%) |
Jan 28, 2003 | 3.400 | 3.405 | 3.349 | 3.356 | 1,012,185 | -0.05(-1.57%) |
Jan 27, 2003 | 3.461 | 3.474 | 3.409 | 3.410 | 954,742 | -0.06(-1.77%) |
Jan 24, 2003 | 3.534 | 3.536 | 3.463 | 3.471 | 393,682 | -0.06(-1.60%) |
Jan 23, 2003 | 3.463 | 3.540 | 3.463 | 3.528 | 618,998 | +0.05(+1.42%) |
Jan 22, 2003 | 3.536 | 3.538 | 3.470 | 3.478 | 1,112,710 | -0.07(-1.91%) |
Jan 21, 2003 | 3.553 | 3.574 | 3.535 | 3.546 | 779,442 | -0.01(-0.20%) |
Jan 17, 2003 | 3.574 | 3.578 | 3.535 | 3.553 | 798,259 | -0.03(-0.93%) |
Jan 16, 2003 | 3.549 | 3.604 | 3.544 | 3.586 | 624,940 | +0.03(+0.77%) |
Jan 15, 2003 | 3.564 | 3.583 | 3.535 | 3.559 | 399,129 | -0.02(-0.59%) |
Jan 14, 2003 | 3.595 | 3.595 | 3.565 | 3.580 | 631,378 | -0.01(-0.34%) |
Jan 13, 2003 | 3.606 | 3.615 | 3.592 | 3.592 | 484,304 | -0.00(-0.08%) |
Jan 10, 2003 | 3.642 | 3.642 | 3.586 | 3.596 | 547,194 | -0.05(-1.47%) |
Jan 09, 2003 | 3.569 | 3.658 | 3.561 | 3.649 | 255,522 | +0.07(+1.95%) |
Jan 08, 2003 | 3.617 | 3.626 | 3.569 | 3.579 | 434,289 | -0.05(-1.31%) |
Jan 07, 2003 | 3.635 | 3.654 | 3.602 | 3.627 | 600,180 | -0.03(-0.69%) |
Jan 06, 2003 | 3.685 | 3.685 | 3.637 | 3.652 | 498,169 | -0.02(-0.52%) |
Jan 03, 2003 | 3.675 | 3.696 | 3.630 | 3.671 | 269,883 | -0.01(-0.38%) |