Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 3.377 | 3.408 | 3.350 | 3.408 | 11,399 | +0.03(+0.91%) |
Mar 28, 2003 | 3.377 | 3.377 | 3.377 | 3.377 | 0 | +0.00(+0.00%) |
Mar 27, 2003 | 3.411 | 3.411 | 3.377 | 3.377 | 6,514 | -0.06(-1.61%) |
Mar 26, 2003 | 3.432 | 3.432 | 3.432 | 3.432 | 325 | +0.00(+0.00%) |
Mar 25, 2003 | 3.432 | 3.432 | 3.432 | 3.432 | 325 | +0.02(+0.63%) |
Mar 24, 2003 | 3.439 | 3.451 | 3.411 | 3.411 | 19,868 | +0.02(+0.54%) |
Mar 21, 2003 | 3.362 | 3.393 | 3.316 | 3.393 | 11,399 | +0.03(+0.91%) |
Mar 20, 2003 | 3.408 | 3.408 | 3.362 | 3.362 | 19,216 | +0.00(+0.00%) |
Mar 19, 2003 | 3.377 | 3.377 | 3.362 | 3.362 | 1,628 | -0.02(-0.45%) |
Mar 18, 2003 | 3.347 | 3.380 | 3.347 | 3.377 | 30,616 | +0.00(+0.00%) |
Mar 17, 2003 | 3.316 | 3.423 | 3.316 | 3.377 | 15,308 | +0.08(+2.42%) |
Mar 14, 2003 | 3.285 | 3.297 | 3.285 | 3.297 | 2,279 | +0.03(+1.03%) |
Mar 13, 2003 | 3.208 | 3.264 | 3.208 | 3.264 | 16,285 | +0.07(+2.21%) |
Mar 12, 2003 | 3.224 | 3.224 | 3.193 | 3.193 | 115,953 | -0.02(-0.48%) |
Mar 11, 2003 | 3.196 | 3.221 | 3.196 | 3.208 | 2,931 | +0.02(+0.48%) |
Mar 10, 2003 | 3.178 | 3.193 | 3.178 | 3.193 | 1,628 | +0.04(+1.17%) |
Mar 07, 2003 | 3.144 | 3.162 | 3.144 | 3.156 | 18,239 | +0.02(+0.78%) |
Mar 06, 2003 | 3.257 | 3.270 | 3.132 | 3.132 | 24,754 | -0.16(-4.76%) |
Mar 05, 2003 | 3.288 | 3.288 | 3.288 | 3.288 | 325 | -0.04(-1.11%) |
Mar 04, 2003 | 3.350 | 3.350 | 3.316 | 3.325 | 7,165 | -0.05(-1.55%) |
Mar 03, 2003 | 3.377 | 3.377 | 3.377 | 3.377 | 651 | +0.00(+0.00%) |
Feb 28, 2003 | 3.377 | 3.377 | 3.377 | 3.377 | 1,628 | +0.00(+0.00%) |
Feb 27, 2003 | 3.380 | 3.380 | 3.377 | 3.377 | 17,914 | -0.06(-1.79%) |
Feb 26, 2003 | 3.454 | 3.454 | 3.423 | 3.439 | 5,537 | +0.00(+0.00%) |
Feb 25, 2003 | 3.439 | 3.439 | 3.439 | 3.439 | 325 | +0.02(+0.54%) |
Feb 24, 2003 | 3.420 | 3.420 | 3.420 | 3.420 | 651 | -0.00(-0.09%) |
Feb 21, 2003 | 3.396 | 3.423 | 3.396 | 3.423 | 1,954 | +0.03(+0.90%) |
Feb 20, 2003 | 3.393 | 3.393 | 3.393 | 3.393 | 32,571 | +0.00(+0.00%) |
Feb 19, 2003 | 3.393 | 3.393 | 3.393 | 3.393 | 651 | +0.00(+0.00%) |
Feb 18, 2003 | 3.436 | 3.436 | 3.393 | 3.393 | 1,954 | -0.03(-0.90%) |
Feb 14, 2003 | 3.423 | 3.423 | 3.423 | 3.423 | 1,628 | -0.01(-0.27%) |
Feb 13, 2003 | 3.460 | 3.460 | 3.423 | 3.432 | 14,331 | -0.03(-0.80%) |
Feb 12, 2003 | 3.460 | 3.460 | 3.460 | 3.460 | 651 | -0.04(-1.23%) |
Feb 11, 2003 | 3.500 | 3.503 | 3.500 | 3.503 | 5,862 | +0.00(+0.00%) |
Feb 10, 2003 | 3.503 | 3.503 | 3.503 | 3.503 | 2,279 | -0.01(-0.35%) |
Feb 07, 2003 | 3.577 | 3.577 | 3.515 | 3.515 | 21,496 | -0.08(-2.14%) |
Feb 06, 2003 | 3.638 | 3.654 | 3.592 | 3.592 | 12,051 | -0.05(-1.27%) |
Feb 05, 2003 | 3.684 | 3.684 | 3.607 | 3.638 | 16,937 | -0.05(-1.25%) |
Feb 04, 2003 | 3.700 | 3.700 | 3.684 | 3.684 | 13,028 | -0.03(-0.83%) |
Feb 03, 2003 | 3.761 | 3.761 | 3.700 | 3.715 | 7,491 | -0.02(-0.41%) |
Jan 31, 2003 | 3.687 | 3.761 | 3.681 | 3.730 | 15,308 | +0.04(+1.17%) |
Jan 30, 2003 | 3.687 | 3.687 | 3.687 | 3.687 | 325 | +0.00(+0.08%) |
Jan 29, 2003 | 3.684 | 3.684 | 3.669 | 3.684 | 38,108 | +0.00(+0.00%) |
Jan 28, 2003 | 3.684 | 3.684 | 3.678 | 3.684 | 247,215 | +0.00(+0.00%) |
Jan 27, 2003 | 3.654 | 3.700 | 3.647 | 3.684 | 14,331 | +0.00(+0.00%) |
Jan 24, 2003 | 3.684 | 3.684 | 3.684 | 3.684 | 7,817 | +0.00(+0.00%) |
Jan 23, 2003 | 3.684 | 3.684 | 3.669 | 3.684 | 5,537 | +0.00(+0.00%) |
Jan 22, 2003 | 3.684 | 3.684 | 3.684 | 3.684 | 2,279 | +0.00(+0.00%) |
Jan 21, 2003 | 3.727 | 3.727 | 3.684 | 3.684 | 25,731 | -0.04(-1.15%) |
Jan 17, 2003 | 3.715 | 3.727 | 3.687 | 3.727 | 3,582 | +0.04(+1.17%) |
Jan 16, 2003 | 3.724 | 3.724 | 3.684 | 3.684 | 9,445 | -0.02(-0.41%) |
Jan 15, 2003 | 3.684 | 3.730 | 3.684 | 3.700 | 10,097 | +0.00(+0.00%) |
Jan 14, 2003 | 3.684 | 3.712 | 3.654 | 3.700 | 13,354 | +0.02(+0.42%) |
Jan 13, 2003 | 3.684 | 3.684 | 3.654 | 3.684 | 5,211 | +0.00(+0.00%) |
Jan 10, 2003 | 3.669 | 3.727 | 3.638 | 3.684 | 45,599 | +0.05(+1.27%) |
Jan 09, 2003 | 3.684 | 3.684 | 3.638 | 3.638 | 26,056 | +0.00(+0.00%) |
Jan 08, 2003 | 3.684 | 3.684 | 3.638 | 3.638 | 24,428 | -0.05(-1.25%) |
Jan 07, 2003 | 3.690 | 3.690 | 3.654 | 3.684 | 26,382 | +0.00(+0.00%) |
Jan 06, 2003 | 3.715 | 3.715 | 3.669 | 3.684 | 13,679 | +0.00(+0.00%) |
Jan 03, 2003 | 3.776 | 3.776 | 3.654 | 3.684 | 31,268 | -0.15(-3.92%) |