Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 3.601 | 3.634 | 3.571 | 3.634 | 10,692 | +0.03(+0.91%) |
Mar 28, 2003 | 3.601 | 3.601 | 3.601 | 3.601 | 0 | +0.00(+0.00%) |
Mar 27, 2003 | 3.637 | 3.637 | 3.601 | 3.601 | 6,109 | -0.06(-1.61%) |
Mar 26, 2003 | 3.660 | 3.660 | 3.660 | 3.660 | 305 | +0.00(+0.00%) |
Mar 25, 2003 | 3.660 | 3.660 | 3.660 | 3.660 | 305 | +0.02(+0.63%) |
Mar 24, 2003 | 3.666 | 3.679 | 3.637 | 3.637 | 18,634 | +0.02(+0.54%) |
Mar 21, 2003 | 3.584 | 3.617 | 3.535 | 3.617 | 10,692 | +0.03(+0.91%) |
Mar 20, 2003 | 3.634 | 3.634 | 3.584 | 3.584 | 18,023 | +0.00(+0.00%) |
Mar 19, 2003 | 3.601 | 3.601 | 3.584 | 3.584 | 1,527 | -0.02(-0.45%) |
Mar 18, 2003 | 3.568 | 3.604 | 3.568 | 3.601 | 28,716 | +0.00(+0.00%) |
Mar 17, 2003 | 3.535 | 3.650 | 3.535 | 3.601 | 14,358 | +0.09(+2.42%) |
Mar 14, 2003 | 3.503 | 3.516 | 3.503 | 3.516 | 2,138 | +0.04(+1.03%) |
Mar 13, 2003 | 3.421 | 3.480 | 3.421 | 3.480 | 15,274 | +0.08(+2.21%) |
Mar 12, 2003 | 3.437 | 3.437 | 3.404 | 3.404 | 108,754 | -0.02(-0.48%) |
Mar 11, 2003 | 3.408 | 3.434 | 3.408 | 3.421 | 2,749 | +0.02(+0.48%) |
Mar 10, 2003 | 3.388 | 3.404 | 3.388 | 3.404 | 1,527 | +0.04(+1.17%) |
Mar 07, 2003 | 3.352 | 3.372 | 3.352 | 3.365 | 17,107 | +0.03(+0.78%) |
Mar 06, 2003 | 3.473 | 3.486 | 3.339 | 3.339 | 23,217 | -0.17(-4.76%) |
Mar 05, 2003 | 3.506 | 3.506 | 3.506 | 3.506 | 305 | -0.04(-1.11%) |
Mar 04, 2003 | 3.571 | 3.571 | 3.535 | 3.545 | 6,720 | -0.06(-1.55%) |
Mar 03, 2003 | 3.601 | 3.601 | 3.601 | 3.601 | 610 | +0.00(+0.00%) |
Feb 28, 2003 | 3.601 | 3.601 | 3.601 | 3.601 | 1,527 | +0.00(+0.00%) |
Feb 27, 2003 | 3.604 | 3.604 | 3.601 | 3.601 | 16,801 | -0.07(-1.79%) |
Feb 26, 2003 | 3.683 | 3.683 | 3.650 | 3.666 | 5,193 | +0.00(+0.00%) |
Feb 25, 2003 | 3.666 | 3.666 | 3.666 | 3.666 | 305 | +0.02(+0.54%) |
Feb 24, 2003 | 3.647 | 3.647 | 3.647 | 3.647 | 610 | -0.00(-0.09%) |
Feb 21, 2003 | 3.620 | 3.650 | 3.620 | 3.650 | 1,832 | +0.03(+0.91%) |
Feb 20, 2003 | 3.617 | 3.617 | 3.617 | 3.617 | 30,548 | +0.00(+0.00%) |
Feb 19, 2003 | 3.617 | 3.617 | 3.617 | 3.617 | 610 | +0.00(+0.00%) |
Feb 18, 2003 | 3.663 | 3.663 | 3.617 | 3.617 | 1,832 | -0.03(-0.90%) |
Feb 14, 2003 | 3.650 | 3.650 | 3.650 | 3.650 | 1,527 | -0.01(-0.27%) |
Feb 13, 2003 | 3.689 | 3.689 | 3.650 | 3.660 | 13,441 | -0.03(-0.80%) |
Feb 12, 2003 | 3.689 | 3.689 | 3.689 | 3.689 | 610 | -0.05(-1.23%) |
Feb 11, 2003 | 3.732 | 3.735 | 3.732 | 3.735 | 5,498 | +0.00(+0.00%) |
Feb 10, 2003 | 3.735 | 3.735 | 3.735 | 3.735 | 2,138 | -0.01(-0.35%) |
Feb 07, 2003 | 3.814 | 3.814 | 3.748 | 3.748 | 20,162 | -0.08(-2.14%) |
Feb 06, 2003 | 3.879 | 3.895 | 3.830 | 3.830 | 11,303 | -0.05(-1.27%) |
Feb 05, 2003 | 3.928 | 3.928 | 3.846 | 3.879 | 15,885 | -0.05(-1.25%) |
Feb 04, 2003 | 3.944 | 3.944 | 3.928 | 3.928 | 12,219 | -0.03(-0.83%) |
Feb 03, 2003 | 4.010 | 4.010 | 3.944 | 3.961 | 7,026 | -0.02(-0.41%) |
Jan 31, 2003 | 3.931 | 4.010 | 3.925 | 3.977 | 14,358 | +0.05(+1.17%) |
Jan 30, 2003 | 3.931 | 3.931 | 3.931 | 3.931 | 305 | +0.00(+0.08%) |
Jan 29, 2003 | 3.928 | 3.928 | 3.912 | 3.928 | 35,742 | +0.00(+0.00%) |
Jan 28, 2003 | 3.928 | 3.928 | 3.922 | 3.928 | 231,866 | +0.00(+0.00%) |
Jan 27, 2003 | 3.895 | 3.944 | 3.889 | 3.928 | 13,441 | +0.00(+0.00%) |
Jan 24, 2003 | 3.928 | 3.928 | 3.928 | 3.928 | 7,331 | +0.00(+0.00%) |
Jan 23, 2003 | 3.928 | 3.928 | 3.912 | 3.928 | 5,193 | +0.00(+0.00%) |
Jan 22, 2003 | 3.928 | 3.928 | 3.928 | 3.928 | 2,138 | +0.00(+0.00%) |
Jan 21, 2003 | 3.974 | 3.974 | 3.928 | 3.928 | 24,133 | -0.05(-1.15%) |
Jan 17, 2003 | 3.961 | 3.974 | 3.931 | 3.974 | 3,360 | +0.05(+1.17%) |
Jan 16, 2003 | 3.971 | 3.971 | 3.928 | 3.928 | 8,859 | -0.02(-0.42%) |
Jan 15, 2003 | 3.928 | 3.977 | 3.928 | 3.944 | 9,470 | +0.00(+0.00%) |
Jan 14, 2003 | 3.928 | 3.958 | 3.895 | 3.944 | 12,525 | +0.02(+0.42%) |
Jan 13, 2003 | 3.928 | 3.928 | 3.895 | 3.928 | 4,887 | +0.00(+0.00%) |
Jan 10, 2003 | 3.912 | 3.974 | 3.879 | 3.928 | 42,768 | +0.05(+1.27%) |
Jan 09, 2003 | 3.928 | 3.928 | 3.879 | 3.879 | 24,439 | +0.00(+0.00%) |
Jan 08, 2003 | 3.928 | 3.928 | 3.879 | 3.879 | 22,911 | -0.05(-1.25%) |
Jan 07, 2003 | 3.935 | 3.935 | 3.895 | 3.928 | 24,744 | +0.00(+0.00%) |
Jan 06, 2003 | 3.961 | 3.961 | 3.912 | 3.928 | 12,830 | +0.00(+0.00%) |
Jan 03, 2003 | 4.026 | 4.026 | 3.895 | 3.928 | 29,327 | -0.16(-3.92%) |