Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 3.316 | 3.349 | 3.280 | 3.328 | 958,095 | +0.00(+0.00%) |
Mar 28, 2003 | 3.304 | 3.337 | 3.285 | 3.328 | 489,180 | +0.01(+0.36%) |
Mar 27, 2003 | 3.328 | 3.367 | 3.292 | 3.316 | 437,954 | -0.01(-0.32%) |
Mar 26, 2003 | 3.363 | 3.375 | 3.310 | 3.327 | 574,744 | -0.04(-1.16%) |
Mar 25, 2003 | 3.299 | 3.389 | 3.292 | 3.366 | 755,442 | +0.07(+2.01%) |
Mar 24, 2003 | 3.340 | 3.340 | 3.269 | 3.299 | 417,126 | -0.04(-1.21%) |
Mar 21, 2003 | 3.316 | 3.372 | 3.305 | 3.340 | 705,342 | +0.04(+1.08%) |
Mar 20, 2003 | 3.292 | 3.310 | 3.263 | 3.304 | 543,783 | +0.00(+0.11%) |
Mar 19, 2003 | 3.304 | 3.346 | 3.278 | 3.301 | 588,254 | -0.01(-0.39%) |
Mar 18, 2003 | 3.286 | 3.340 | 3.254 | 3.314 | 486,928 | +0.02(+0.68%) |
Mar 17, 2003 | 3.180 | 3.296 | 3.177 | 3.291 | 875,908 | +0.11(+3.46%) |
Mar 14, 2003 | 3.086 | 3.198 | 3.086 | 3.181 | 725,607 | +0.10(+3.11%) |
Mar 13, 2003 | 3.050 | 3.114 | 3.047 | 3.085 | 1,175,383 | +0.04(+1.44%) |
Mar 12, 2003 | 3.057 | 3.066 | 3.018 | 3.041 | 622,030 | -0.02(-0.50%) |
Mar 11, 2003 | 3.050 | 3.059 | 3.045 | 3.057 | 624,281 | +0.00(+0.12%) |
Mar 10, 2003 | 3.058 | 3.078 | 3.044 | 3.053 | 507,193 | -0.00(-0.15%) |
Mar 07, 2003 | 3.058 | 3.065 | 3.026 | 3.058 | 682,825 | +0.00(+0.00%) |
Mar 06, 2003 | 3.156 | 3.162 | 3.053 | 3.058 | 601,201 | -0.09(-2.79%) |
Mar 05, 2003 | 3.115 | 3.164 | 3.115 | 3.145 | 468,352 | +0.04(+1.14%) |
Mar 04, 2003 | 3.198 | 3.200 | 3.086 | 3.110 | 591,069 | -0.08(-2.45%) |
Mar 03, 2003 | 3.204 | 3.241 | 3.185 | 3.188 | 549,975 | +0.01(+0.45%) |
Feb 28, 2003 | 3.174 | 3.192 | 3.159 | 3.174 | 437,954 | +0.01(+0.45%) |
Feb 27, 2003 | 3.097 | 3.160 | 3.095 | 3.160 | 700,839 | +0.07(+2.22%) |
Feb 26, 2003 | 3.130 | 3.137 | 3.091 | 3.091 | 360,833 | -0.04(-1.21%) |
Feb 25, 2003 | 3.076 | 3.132 | 3.068 | 3.129 | 442,457 | +0.05(+1.65%) |
Feb 24, 2003 | 3.109 | 3.115 | 3.078 | 3.078 | 379,973 | -0.03(-0.88%) |
Feb 21, 2003 | 3.079 | 3.121 | 3.079 | 3.105 | 302,852 | +0.02(+0.81%) |
Feb 20, 2003 | 3.070 | 3.103 | 3.070 | 3.080 | 297,786 | +0.00(+0.12%) |
Feb 19, 2003 | 3.127 | 3.127 | 3.068 | 3.077 | 513,948 | -0.05(-1.59%) |
Feb 18, 2003 | 3.121 | 3.129 | 3.096 | 3.127 | 628,785 | +0.01(+0.38%) |
Feb 14, 2003 | 3.067 | 3.115 | 3.063 | 3.115 | 674,381 | +0.05(+1.66%) |
Feb 13, 2003 | 3.038 | 3.073 | 3.014 | 3.064 | 1,093,759 | +0.02(+0.66%) |
Feb 12, 2003 | 3.103 | 3.115 | 3.038 | 3.044 | 315,799 | -0.06(-1.91%) |
Feb 11, 2003 | 3.079 | 3.132 | 3.079 | 3.103 | 705,905 | +0.02(+0.77%) |
Feb 10, 2003 | 3.091 | 3.112 | 3.071 | 3.079 | 802,165 | -0.01(-0.38%) |
Feb 07, 2003 | 3.127 | 3.150 | 3.091 | 3.091 | 725,045 | -0.02(-0.57%) |
Feb 06, 2003 | 3.121 | 3.129 | 3.099 | 3.109 | 783,026 | -0.01(-0.27%) |
Feb 05, 2003 | 3.093 | 3.174 | 3.093 | 3.117 | 1,062,236 | +0.02(+0.77%) |
Feb 04, 2003 | 3.114 | 3.114 | 3.077 | 3.093 | 380,536 | -0.02(-0.65%) |
Feb 03, 2003 | 3.162 | 3.164 | 3.111 | 3.114 | 793,721 | -0.04(-1.24%) |
Jan 31, 2003 | 3.067 | 3.182 | 3.063 | 3.153 | 1,002,566 | +0.09(+2.78%) |
Jan 30, 2003 | 3.065 | 3.077 | 3.054 | 3.067 | 586,003 | +0.02(+0.58%) |
Jan 29, 2003 | 3.048 | 3.068 | 2.963 | 3.050 | 891,670 | +0.00(+0.08%) |
Jan 28, 2003 | 3.098 | 3.109 | 3.020 | 3.047 | 880,411 | -0.04(-1.34%) |
Jan 27, 2003 | 3.109 | 3.127 | 3.073 | 3.089 | 711,534 | -0.04(-1.21%) |
Jan 24, 2003 | 3.150 | 3.166 | 3.123 | 3.127 | 584,877 | -0.02(-0.68%) |
Jan 23, 2003 | 3.109 | 3.168 | 3.100 | 3.148 | 1,828,374 | +0.04(+1.26%) |
Jan 22, 2003 | 3.169 | 3.169 | 3.097 | 3.109 | 563,486 | -0.07(-2.09%) |
Jan 21, 2003 | 3.263 | 3.263 | 3.174 | 3.175 | 578,685 | -0.09(-2.69%) |
Jan 17, 2003 | 3.294 | 3.298 | 3.239 | 3.263 | 587,128 | -0.03(-1.04%) |
Jan 16, 2003 | 3.280 | 3.328 | 3.280 | 3.297 | 582,062 | +0.02(+0.65%) |
Jan 15, 2003 | 3.369 | 3.369 | 3.269 | 3.276 | 1,469,229 | -0.09(-2.57%) |
Jan 14, 2003 | 3.426 | 3.432 | 3.328 | 3.362 | 1,176,509 | -0.06(-1.80%) |
Jan 13, 2003 | 3.488 | 3.529 | 3.399 | 3.424 | 777,396 | -0.05(-1.36%) |
Jan 10, 2003 | 3.413 | 3.491 | 3.413 | 3.471 | 981,175 | +0.06(+1.77%) |
Jan 09, 2003 | 3.458 | 3.482 | 3.406 | 3.411 | 475,107 | -0.04(-1.03%) |
Jan 08, 2003 | 3.500 | 3.500 | 3.431 | 3.446 | 343,946 | -0.05(-1.39%) |
Jan 07, 2003 | 3.535 | 3.548 | 3.470 | 3.495 | 504,379 | -0.03(-0.97%) |
Jan 06, 2003 | 3.488 | 3.543 | 3.488 | 3.529 | 381,098 | +0.05(+1.53%) |
Jan 03, 2003 | 3.500 | 3.500 | 3.462 | 3.476 | 795,410 | -0.02(-0.61%) |