Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 3.988 | 4.069 | 3.960 | 3.974 | 11,076,317 | -0.11(-2.67%) |
Mar 28, 2003 | 4.130 | 4.178 | 4.056 | 4.083 | 14,734,818 | -0.01(-0.33%) |
Mar 27, 2003 | 3.933 | 4.144 | 3.933 | 4.096 | 14,094,232 | +0.01(+0.33%) |
Mar 26, 2003 | 4.069 | 4.103 | 4.015 | 4.083 | 10,773,879 | +0.07(+1.87%) |
Mar 25, 2003 | 4.001 | 4.083 | 3.960 | 4.008 | 12,493,867 | -0.01(-0.17%) |
Mar 24, 2003 | 4.083 | 4.117 | 3.960 | 4.015 | 12,949,728 | -0.15(-3.59%) |
Mar 21, 2003 | 4.280 | 4.355 | 4.151 | 4.164 | 20,816,204 | -0.02(-0.49%) |
Mar 20, 2003 | 4.192 | 4.212 | 4.096 | 4.185 | 22,063,872 | -0.07(-1.60%) |
Mar 19, 2003 | 4.144 | 4.287 | 4.117 | 4.253 | 31,181,542 | +0.17(+4.17%) |
Mar 18, 2003 | 4.015 | 4.096 | 4.001 | 4.083 | 23,550,932 | +0.14(+3.45%) |
Mar 17, 2003 | 3.947 | 4.015 | 3.709 | 3.947 | 26,079,626 | -0.06(-1.53%) |
Mar 14, 2003 | 4.090 | 4.124 | 3.967 | 4.008 | 33,317,714 | +0.13(+3.33%) |
Mar 13, 2003 | 3.777 | 3.899 | 3.729 | 3.879 | 20,784,314 | +0.18(+4.97%) |
Mar 12, 2003 | 3.743 | 3.790 | 3.627 | 3.695 | 19,400,858 | -0.03(-0.73%) |
Mar 11, 2003 | 3.872 | 3.981 | 3.702 | 3.722 | 13,974,168 | -0.04(-1.09%) |
Mar 10, 2003 | 3.940 | 4.076 | 3.749 | 3.763 | 18,835,514 | -0.18(-4.49%) |
Mar 07, 2003 | 3.586 | 3.967 | 3.572 | 3.940 | 22,467,710 | +0.20(+5.27%) |
Mar 06, 2003 | 3.620 | 3.811 | 3.566 | 3.743 | 21,147,446 | +0.08(+2.23%) |
Mar 05, 2003 | 3.477 | 3.675 | 3.464 | 3.661 | 20,719,066 | +0.24(+7.17%) |
Mar 04, 2003 | 3.525 | 3.525 | 3.389 | 3.416 | 10,167,974 | -0.05(-1.57%) |
Mar 03, 2003 | 3.266 | 3.545 | 3.266 | 3.470 | 12,956,195 | +0.12(+3.66%) |
Feb 28, 2003 | 3.287 | 3.396 | 3.280 | 3.348 | 9,657,004 | +0.08(+2.50%) |
Feb 27, 2003 | 3.266 | 3.368 | 3.232 | 3.266 | 8,799,361 | +0.04(+1.27%) |
Feb 26, 2003 | 3.328 | 3.396 | 3.164 | 3.225 | 8,369,364 | -0.07(-2.07%) |
Feb 25, 2003 | 3.307 | 3.362 | 3.089 | 3.293 | 13,264,805 | -0.03(-1.02%) |
Feb 24, 2003 | 3.334 | 3.396 | 3.300 | 3.328 | 10,217,940 | -0.07(-2.00%) |
Feb 21, 2003 | 3.443 | 3.484 | 3.300 | 3.396 | 14,135,527 | -0.10(-2.92%) |
Feb 20, 2003 | 3.606 | 3.606 | 3.450 | 3.498 | 13,000,429 | -0.05(-1.34%) |
Feb 19, 2003 | 3.634 | 3.641 | 3.532 | 3.545 | 12,744,576 | -0.03(-0.76%) |
Feb 18, 2003 | 3.606 | 3.641 | 3.538 | 3.572 | 19,485,506 | +0.05(+1.35%) |
Feb 14, 2003 | 3.470 | 3.545 | 3.443 | 3.525 | 14,322,015 | +0.09(+2.57%) |
Feb 13, 2003 | 3.368 | 3.498 | 3.300 | 3.436 | 17,396,656 | +0.07(+2.02%) |
Feb 12, 2003 | 3.470 | 3.606 | 3.348 | 3.368 | 19,083,726 | -0.27(-7.30%) |
Feb 11, 2003 | 3.804 | 3.817 | 3.504 | 3.634 | 32,430,238 | -0.04(-1.11%) |
Feb 10, 2003 | 3.198 | 3.688 | 3.171 | 3.675 | 42,055,352 | +0.56(+18.16%) |
Feb 07, 2003 | 3.028 | 3.164 | 2.960 | 3.110 | 26,703,166 | +0.25(+8.81%) |
Feb 06, 2003 | 2.749 | 2.872 | 2.735 | 2.858 | 7,518,922 | +0.11(+3.96%) |
Feb 05, 2003 | 2.776 | 2.878 | 2.735 | 2.749 | 10,457,921 | +0.01(+0.50%) |
Feb 04, 2003 | 2.749 | 2.783 | 2.688 | 2.735 | 7,040,429 | -0.05(-1.95%) |
Feb 03, 2003 | 2.742 | 2.912 | 2.735 | 2.790 | 9,829,678 | +0.01(+0.49%) |
Jan 31, 2003 | 2.756 | 2.838 | 2.735 | 2.776 | 12,849,944 | -0.03(-1.21%) |
Jan 30, 2003 | 2.933 | 2.953 | 2.804 | 2.810 | 6,950,344 | -0.15(-5.06%) |
Jan 29, 2003 | 2.824 | 2.987 | 2.729 | 2.960 | 10,798,715 | +0.13(+4.57%) |
Jan 28, 2003 | 2.715 | 2.851 | 2.695 | 2.831 | 9,761,931 | +0.15(+5.58%) |
Jan 27, 2003 | 2.620 | 2.749 | 2.620 | 2.681 | 11,761,285 | -0.04(-1.50%) |
Jan 24, 2003 | 2.804 | 2.831 | 2.647 | 2.722 | 19,301,074 | -0.24(-8.26%) |
Jan 23, 2003 | 2.994 | 3.008 | 2.314 | 2.967 | 12,433,174 | +0.20(+7.13%) |
Jan 22, 2003 | 2.790 | 2.940 | 2.756 | 2.770 | 12,764,709 | -0.02(-0.73%) |
Jan 21, 2003 | 2.919 | 3.130 | 2.742 | 2.790 | 13,020,562 | -0.13(-4.43%) |
Jan 17, 2003 | 2.654 | 3.062 | 2.654 | 2.919 | 19,466,990 | +0.10(+3.37%) |
Jan 16, 2003 | 3.198 | 3.225 | 2.824 | 2.824 | 17,496,880 | -0.38(-11.89%) |
Jan 15, 2003 | 3.212 | 3.225 | 3.076 | 3.205 | 11,865,037 | -0.01(-0.21%) |
Jan 14, 2003 | 3.130 | 3.266 | 3.076 | 3.212 | 12,979,708 | +0.07(+2.39%) |
Jan 13, 2003 | 3.096 | 3.219 | 3.042 | 3.137 | 17,684,398 | +0.07(+2.22%) |
Jan 10, 2003 | 2.763 | 3.219 | 2.763 | 3.069 | 31,569,362 | +0.18(+6.12%) |
Jan 09, 2003 | 2.606 | 2.892 | 2.606 | 2.892 | 22,085,768 | +0.33(+12.73%) |
Jan 08, 2003 | 2.722 | 2.729 | 2.511 | 2.565 | 12,759,125 | -0.16(-5.98%) |
Jan 07, 2003 | 2.722 | 2.783 | 2.681 | 2.729 | 14,469,854 | +0.04(+1.52%) |
Jan 06, 2003 | 2.647 | 2.756 | 2.620 | 2.688 | 13,949,038 | +0.10(+3.67%) |
Jan 03, 2003 | 2.572 | 2.708 | 2.463 | 2.593 | 11,941,161 | +0.04(+1.60%) |