Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 3.970 | 4.155 | 3.966 | 4.113 | 11,834,508 | -0.14(-3.31%) |
Mar 28, 2003 | 4.355 | 4.385 | 4.240 | 4.254 | 19,554,998 | -0.01(-0.28%) |
Mar 27, 2003 | 4.141 | 4.323 | 4.133 | 4.266 | 14,652,956 | +0.16(+3.91%) |
Mar 26, 2003 | 4.167 | 4.206 | 4.099 | 4.105 | 15,146,134 | +0.01(+0.15%) |
Mar 25, 2003 | 4.034 | 4.151 | 4.030 | 4.099 | 12,564,320 | +0.11(+2.68%) |
Mar 24, 2003 | 4.105 | 4.157 | 3.988 | 3.992 | 10,878,645 | -0.12(-2.80%) |
Mar 21, 2003 | 4.244 | 4.246 | 4.089 | 4.107 | 12,834,724 | -0.08(-1.94%) |
Mar 20, 2003 | 4.067 | 4.232 | 4.051 | 4.188 | 18,775,288 | +0.12(+2.98%) |
Mar 19, 2003 | 4.167 | 4.167 | 4.006 | 4.067 | 11,068,658 | -0.08(-1.91%) |
Mar 18, 2003 | 3.978 | 4.153 | 3.948 | 4.147 | 14,910,507 | +0.18(+4.50%) |
Mar 17, 2003 | 3.849 | 3.970 | 3.849 | 3.968 | 10,016,276 | +0.09(+2.30%) |
Mar 14, 2003 | 3.855 | 4.067 | 3.843 | 3.879 | 9,967,639 | +0.02(+0.62%) |
Mar 13, 2003 | 3.879 | 3.889 | 3.796 | 3.855 | 7,273,430 | +0.05(+1.20%) |
Mar 12, 2003 | 3.877 | 3.877 | 3.700 | 3.809 | 12,348,350 | -0.07(-1.74%) |
Mar 11, 2003 | 4.022 | 4.038 | 3.855 | 3.877 | 9,500,166 | -0.12(-2.98%) |
Mar 10, 2003 | 4.105 | 4.107 | 3.996 | 3.996 | 8,238,870 | -0.10(-2.52%) |
Mar 07, 2003 | 4.103 | 4.117 | 4.008 | 4.099 | 19,478,136 | +0.05(+1.22%) |
Mar 06, 2003 | 3.958 | 4.063 | 3.954 | 4.049 | 7,602,047 | +0.08(+2.05%) |
Mar 05, 2003 | 3.968 | 3.980 | 3.919 | 3.968 | 7,491,920 | +0.01(+0.30%) |
Mar 04, 2003 | 4.042 | 4.105 | 3.952 | 3.956 | 10,848,656 | -0.11(-2.73%) |
Mar 03, 2003 | 4.057 | 4.115 | 4.006 | 4.067 | 10,421,756 | +0.05(+1.18%) |
Feb 28, 2003 | 3.988 | 4.024 | 3.944 | 4.020 | 8,791,269 | +0.06(+1.45%) |
Feb 27, 2003 | 4.057 | 4.067 | 3.928 | 3.962 | 8,708,359 | -0.07(-1.63%) |
Feb 26, 2003 | 3.940 | 4.081 | 3.928 | 4.028 | 7,949,313 | +0.07(+1.81%) |
Feb 25, 2003 | 4.048 | 4.143 | 3.928 | 3.956 | 13,380,824 | -0.11(-2.64%) |
Feb 24, 2003 | 3.968 | 4.081 | 3.950 | 4.063 | 10,386,475 | +0.10(+2.40%) |
Feb 21, 2003 | 3.863 | 4.002 | 3.839 | 3.968 | 9,235,810 | +0.12(+2.99%) |
Feb 20, 2003 | 3.849 | 3.917 | 3.732 | 3.853 | 9,328,297 | +0.00(+0.10%) |
Feb 19, 2003 | 3.871 | 3.889 | 3.780 | 3.849 | 8,883,252 | -0.03(-0.82%) |
Feb 18, 2003 | 3.730 | 3.887 | 3.730 | 3.881 | 8,997,915 | +0.07(+1.93%) |
Feb 14, 2003 | 3.768 | 3.813 | 3.710 | 3.807 | 8,271,378 | +0.08(+2.13%) |
Feb 13, 2003 | 3.819 | 3.849 | 3.714 | 3.728 | 6,833,174 | -0.10(-2.64%) |
Feb 12, 2003 | 3.887 | 3.926 | 3.817 | 3.829 | 7,179,935 | -0.06(-1.48%) |
Feb 11, 2003 | 3.968 | 3.968 | 3.869 | 3.887 | 7,687,982 | +0.02(+0.46%) |
Feb 10, 2003 | 3.776 | 3.869 | 3.740 | 3.869 | 7,227,061 | +0.12(+3.28%) |
Feb 07, 2003 | 3.825 | 3.851 | 3.738 | 3.746 | 5,424,706 | -0.08(-2.07%) |
Feb 06, 2003 | 3.714 | 3.825 | 3.714 | 3.825 | 9,158,696 | +0.06(+1.69%) |
Feb 05, 2003 | 3.819 | 3.843 | 3.760 | 3.762 | 9,077,298 | -0.04(-0.99%) |
Feb 04, 2003 | 3.740 | 3.831 | 3.694 | 3.800 | 7,590,959 | +0.05(+1.32%) |
Feb 03, 2003 | 3.792 | 3.792 | 3.710 | 3.750 | 7,244,197 | +0.03(+0.75%) |
Jan 31, 2003 | 3.680 | 3.760 | 3.617 | 3.722 | 6,398,461 | -0.01(-0.21%) |
Jan 30, 2003 | 3.726 | 3.813 | 3.696 | 3.730 | 14,999,718 | +0.04(+1.08%) |
Jan 29, 2003 | 3.651 | 3.690 | 3.573 | 3.690 | 7,220,761 | +0.04(+1.09%) |
Jan 28, 2003 | 3.571 | 3.651 | 3.538 | 3.651 | 8,531,198 | +0.12(+3.49%) |
Jan 27, 2003 | 3.621 | 3.663 | 3.506 | 3.528 | 6,935,237 | -0.12(-3.37%) |
Jan 24, 2003 | 3.688 | 3.742 | 3.595 | 3.651 | 9,784,934 | -0.03(-0.81%) |
Jan 23, 2003 | 3.680 | 3.708 | 3.605 | 3.680 | 7,443,283 | +0.04(+1.09%) |
Jan 22, 2003 | 3.472 | 3.653 | 3.413 | 3.641 | 16,793,504 | +0.04(+1.16%) |
Jan 21, 2003 | 3.671 | 3.718 | 3.581 | 3.599 | 7,391,621 | -0.13(-3.61%) |
Jan 17, 2003 | 3.798 | 3.809 | 3.730 | 3.734 | 5,291,394 | -0.07(-1.93%) |
Jan 16, 2003 | 3.807 | 3.859 | 3.744 | 3.807 | 8,838,899 | +0.04(+1.05%) |
Jan 15, 2003 | 3.720 | 3.807 | 3.684 | 3.768 | 12,552,980 | +0.02(+0.48%) |
Jan 14, 2003 | 3.869 | 3.879 | 3.720 | 3.750 | 12,985,928 | -0.12(-3.03%) |
Jan 13, 2003 | 3.899 | 3.909 | 3.764 | 3.867 | 14,255,792 | -0.03(-0.81%) |
Jan 10, 2003 | 3.786 | 3.968 | 3.754 | 3.899 | 15,772,876 | +0.11(+2.99%) |
Jan 09, 2003 | 3.780 | 3.847 | 3.772 | 3.786 | 11,359,978 | +0.04(+1.11%) |
Jan 08, 2003 | 3.611 | 3.817 | 3.583 | 3.744 | 12,805,239 | +0.11(+3.00%) |
Jan 07, 2003 | 3.752 | 3.760 | 3.613 | 3.635 | 11,019,769 | -0.12(-3.07%) |
Jan 06, 2003 | 3.766 | 3.780 | 3.712 | 3.750 | 8,665,014 | -0.02(-0.42%) |
Jan 03, 2003 | 3.811 | 3.843 | 3.760 | 3.766 | 7,684,202 | -0.04(-1.04%) |