Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 2.721 | 2.909 | 2.678 | 2.687 | 78,767,456 | -0.12(-4.31%) |
Mar 28, 2003 | 2.840 | 2.856 | 2.794 | 2.807 | 41,194,564 | -0.03(-1.16%) |
Mar 27, 2003 | 2.816 | 2.894 | 2.799 | 2.840 | 55,483,876 | -0.02(-0.84%) |
Mar 26, 2003 | 2.852 | 2.883 | 2.814 | 2.864 | 54,764,984 | +0.01(+0.42%) |
Mar 25, 2003 | 2.821 | 2.885 | 2.737 | 2.852 | 98,083,232 | -0.01(-0.24%) |
Mar 24, 2003 | 2.978 | 2.978 | 2.825 | 2.859 | 56,126,944 | -0.17(-5.48%) |
Mar 21, 2003 | 3.075 | 3.075 | 2.985 | 3.025 | 77,282,208 | +0.06(+1.98%) |
Mar 20, 2003 | 2.930 | 2.996 | 2.887 | 2.966 | 54,909,688 | +0.04(+1.24%) |
Mar 19, 2003 | 2.892 | 2.963 | 2.868 | 2.930 | 69,553,232 | +0.04(+1.31%) |
Mar 18, 2003 | 2.861 | 2.902 | 2.826 | 2.892 | 52,196,184 | +0.06(+2.07%) |
Mar 17, 2003 | 2.678 | 2.868 | 2.678 | 2.833 | 83,394,536 | +0.13(+4.73%) |
Mar 14, 2003 | 2.654 | 2.742 | 2.617 | 2.706 | 95,771,432 | +0.11(+4.40%) |
Mar 13, 2003 | 2.712 | 2.712 | 2.450 | 2.591 | 232,332,256 | -0.10(-3.66%) |
Mar 12, 2003 | 2.661 | 2.709 | 2.643 | 2.690 | 49,343,760 | +0.03(+1.04%) |
Mar 11, 2003 | 2.661 | 2.707 | 2.655 | 2.662 | 37,794,004 | -0.01(-0.52%) |
Mar 10, 2003 | 2.661 | 2.699 | 2.638 | 2.676 | 43,658,600 | -0.05(-1.96%) |
Mar 07, 2003 | 2.617 | 2.740 | 2.612 | 2.730 | 62,322,624 | +0.04(+1.61%) |
Mar 06, 2003 | 2.647 | 2.700 | 2.621 | 2.687 | 54,953,100 | -0.00(-0.06%) |
Mar 05, 2003 | 2.685 | 2.695 | 2.617 | 2.688 | 59,724,304 | +0.00(+0.13%) |
Mar 04, 2003 | 2.761 | 2.761 | 2.685 | 2.685 | 50,818,592 | -0.06(-2.02%) |
Mar 03, 2003 | 2.782 | 2.799 | 2.721 | 2.740 | 54,171,112 | +0.00(+0.06%) |
Feb 28, 2003 | 2.685 | 2.769 | 2.685 | 2.738 | 67,815,616 | +0.05(+1.99%) |
Feb 27, 2003 | 2.676 | 2.738 | 2.572 | 2.685 | 162,138,848 | +0.03(+1.11%) |
Feb 26, 2003 | 2.902 | 2.932 | 2.623 | 2.655 | 323,452,864 | -0.49(-15.46%) |
Feb 25, 2003 | 3.067 | 3.144 | 2.982 | 3.141 | 70,275,024 | +0.07(+2.42%) |
Feb 24, 2003 | 3.139 | 3.162 | 3.060 | 3.067 | 48,675,224 | -0.07(-2.31%) |
Feb 21, 2003 | 3.110 | 3.186 | 3.061 | 3.139 | 44,522,776 | +0.05(+1.68%) |
Feb 20, 2003 | 3.118 | 3.120 | 3.065 | 3.087 | 42,410,084 | +0.01(+0.34%) |
Feb 19, 2003 | 3.150 | 3.170 | 3.035 | 3.077 | 50,218,936 | -0.11(-3.42%) |
Feb 18, 2003 | 3.094 | 3.196 | 3.084 | 3.186 | 49,133,072 | +0.11(+3.65%) |
Feb 14, 2003 | 2.980 | 3.101 | 2.980 | 3.074 | 79,804,704 | +0.15(+4.96%) |
Feb 13, 2003 | 2.873 | 2.977 | 2.873 | 2.928 | 49,648,220 | +0.06(+1.99%) |
Feb 12, 2003 | 2.913 | 2.951 | 2.870 | 2.871 | 49,233,784 | -0.04(-1.37%) |
Feb 11, 2003 | 2.915 | 2.989 | 2.863 | 2.911 | 55,420,784 | +0.04(+1.26%) |
Feb 10, 2003 | 2.816 | 2.882 | 2.773 | 2.875 | 57,313,524 | +0.03(+0.97%) |
Feb 07, 2003 | 2.942 | 2.963 | 2.806 | 2.847 | 69,164,272 | -0.10(-3.23%) |
Feb 06, 2003 | 2.958 | 2.978 | 2.911 | 2.942 | 38,297,576 | -0.01(-0.47%) |
Feb 05, 2003 | 3.023 | 3.041 | 2.944 | 2.956 | 64,064,872 | -0.07(-2.23%) |
Feb 04, 2003 | 2.946 | 3.027 | 2.916 | 3.023 | 77,615,608 | +0.00(+0.11%) |
Feb 03, 2003 | 3.013 | 3.092 | 3.006 | 3.020 | 69,353,544 | +0.01(+0.40%) |
Jan 31, 2003 | 3.020 | 3.020 | 2.897 | 3.008 | 153,788,800 | -0.14(-4.34%) |
Jan 30, 2003 | 3.319 | 3.327 | 3.101 | 3.144 | 60,496,452 | -0.19(-5.65%) |
Jan 29, 2003 | 3.243 | 3.341 | 3.139 | 3.333 | 57,887,132 | +0.09(+2.72%) |
Jan 28, 2003 | 3.205 | 3.279 | 3.134 | 3.245 | 46,534,752 | +0.07(+2.23%) |
Jan 27, 2003 | 3.196 | 3.265 | 3.118 | 3.174 | 65,315,120 | -0.07(-2.03%) |
Jan 24, 2003 | 3.421 | 3.421 | 3.212 | 3.239 | 63,151,496 | -0.15(-4.34%) |
Jan 23, 2003 | 3.308 | 3.445 | 3.307 | 3.386 | 46,743,704 | +0.11(+3.43%) |
Jan 22, 2003 | 3.272 | 3.369 | 3.248 | 3.274 | 52,039,900 | +0.00(+0.11%) |
Jan 21, 2003 | 3.274 | 3.369 | 3.248 | 3.270 | 45,172,212 | -0.05(-1.56%) |
Jan 17, 2003 | 3.315 | 3.409 | 3.270 | 3.322 | 61,206,084 | -0.13(-3.80%) |
Jan 16, 2003 | 3.490 | 3.526 | 3.447 | 3.454 | 43,728,636 | -0.04(-1.28%) |
Jan 15, 2003 | 3.559 | 3.559 | 3.464 | 3.498 | 43,230,272 | -0.06(-1.70%) |
Jan 14, 2003 | 3.498 | 3.571 | 3.481 | 3.559 | 58,021,420 | +0.04(+1.18%) |
Jan 13, 2003 | 3.602 | 3.663 | 3.509 | 3.518 | 91,831,984 | -0.08(-2.35%) |
Jan 10, 2003 | 3.498 | 3.642 | 3.455 | 3.602 | 97,512,520 | +0.06(+1.81%) |
Jan 09, 2003 | 3.405 | 3.569 | 3.403 | 3.538 | 100,862,728 | +0.17(+5.03%) |
Jan 08, 2003 | 3.445 | 3.504 | 3.369 | 3.369 | 89,279,976 | -0.08(-2.26%) |
Jan 07, 2003 | 3.398 | 3.488 | 3.390 | 3.447 | 90,434,720 | +0.05(+1.53%) |
Jan 06, 2003 | 3.274 | 3.441 | 3.267 | 3.395 | 68,656,648 | +0.19(+5.82%) |
Jan 03, 2003 | 3.170 | 3.239 | 3.155 | 3.208 | 35,869,428 | +0.06(+2.03%) |