Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 3.318 | 3.706 | 3.059 | 3.361 | 267,340 | -0.09(-2.50%) |
Mar 28, 2003 | 3.189 | 3.525 | 3.180 | 3.447 | 103,385 | +0.22(+6.67%) |
Mar 27, 2003 | 3.094 | 3.309 | 3.094 | 3.232 | 146,201 | -0.08(-2.34%) |
Mar 26, 2003 | 3.404 | 3.413 | 3.292 | 3.309 | 203,057 | -0.11(-3.27%) |
Mar 25, 2003 | 3.465 | 3.551 | 3.275 | 3.421 | 178,226 | -0.04(-1.24%) |
Mar 24, 2003 | 3.663 | 3.663 | 3.465 | 3.465 | 121,950 | -0.37(-9.66%) |
Mar 21, 2003 | 3.801 | 3.870 | 3.714 | 3.835 | 270,124 | +0.04(+1.14%) |
Mar 20, 2003 | 3.447 | 3.878 | 3.284 | 3.792 | 1,202,566 | +0.22(+6.02%) |
Mar 19, 2003 | 3.499 | 3.663 | 3.447 | 3.577 | 263,046 | +0.13(+3.75%) |
Mar 18, 2003 | 3.361 | 3.516 | 3.361 | 3.447 | 208,163 | +0.00(+0.00%) |
Mar 17, 2003 | 3.232 | 3.533 | 3.232 | 3.447 | 154,440 | +0.21(+6.38%) |
Mar 14, 2003 | 3.370 | 3.370 | 3.232 | 3.240 | 59,757 | -0.07(-2.08%) |
Mar 13, 2003 | 3.068 | 3.370 | 3.068 | 3.309 | 153,163 | +0.29(+9.71%) |
Mar 12, 2003 | 3.042 | 3.085 | 2.913 | 3.016 | 340,092 | -0.02(-0.57%) |
Mar 11, 2003 | 2.973 | 3.309 | 2.973 | 3.034 | 219,070 | +0.06(+2.03%) |
Mar 10, 2003 | 3.016 | 3.034 | 2.973 | 2.973 | 291,707 | -0.09(-3.09%) |
Mar 07, 2003 | 3.016 | 3.120 | 2.896 | 3.068 | 124,619 | +0.04(+1.42%) |
Mar 06, 2003 | 3.025 | 3.146 | 2.973 | 3.025 | 134,598 | +0.01(+0.29%) |
Mar 05, 2003 | 3.146 | 3.146 | 2.801 | 3.016 | 297,740 | -0.26(-7.89%) |
Mar 04, 2003 | 3.059 | 3.352 | 2.999 | 3.275 | 260,494 | +0.00(+0.00%) |
Mar 03, 2003 | 3.249 | 3.370 | 3.111 | 3.275 | 211,180 | -0.03(-0.78%) |
Feb 28, 2003 | 3.275 | 3.335 | 3.197 | 3.301 | 63,586 | -0.02(-0.52%) |
Feb 27, 2003 | 3.266 | 3.318 | 3.146 | 3.318 | 153,395 | +0.12(+3.77%) |
Feb 26, 2003 | 3.240 | 3.318 | 3.154 | 3.197 | 134,946 | +0.00(+0.00%) |
Feb 25, 2003 | 3.016 | 3.361 | 2.973 | 3.197 | 219,882 | +0.18(+6.00%) |
Feb 24, 2003 | 3.189 | 3.318 | 2.999 | 3.016 | 587,359 | -0.17(-5.41%) |
Feb 21, 2003 | 3.275 | 3.378 | 3.154 | 3.189 | 150,262 | -0.09(-2.89%) |
Feb 20, 2003 | 3.292 | 3.292 | 3.042 | 3.284 | 203,754 | +0.01(+0.26%) |
Feb 19, 2003 | 3.137 | 3.301 | 3.103 | 3.275 | 239,376 | +0.05(+1.60%) |
Feb 18, 2003 | 3.025 | 3.361 | 3.025 | 3.223 | 173,701 | +0.21(+6.86%) |
Feb 14, 2003 | 3.034 | 3.137 | 3.016 | 3.016 | 358,078 | +0.00(+0.00%) |
Feb 13, 2003 | 3.025 | 3.059 | 2.870 | 3.016 | 494,764 | +0.00(+0.00%) |
Feb 12, 2003 | 3.059 | 3.103 | 2.939 | 3.016 | 626,230 | +0.00(+0.00%) |
Feb 11, 2003 | 2.827 | 3.103 | 2.810 | 3.016 | 524,933 | +0.24(+8.70%) |
Feb 10, 2003 | 2.741 | 2.930 | 2.715 | 2.775 | 634,932 | +0.09(+3.21%) |
Feb 07, 2003 | 2.904 | 2.965 | 2.689 | 2.689 | 266,643 | -0.16(-5.74%) |
Feb 06, 2003 | 3.016 | 3.068 | 2.853 | 2.853 | 208,279 | -0.16(-5.43%) |
Feb 05, 2003 | 3.189 | 3.189 | 3.016 | 3.016 | 349,955 | -0.13(-4.11%) |
Feb 04, 2003 | 3.103 | 3.172 | 3.016 | 3.146 | 576,568 | +0.04(+1.39%) |
Feb 03, 2003 | 3.120 | 3.284 | 3.059 | 3.103 | 198,416 | +0.07(+2.27%) |
Jan 31, 2003 | 2.766 | 3.059 | 2.741 | 3.034 | 598,498 | +0.28(+10.00%) |
Jan 30, 2003 | 2.939 | 2.939 | 2.758 | 2.758 | 131,233 | -0.09(-3.32%) |
Jan 29, 2003 | 2.844 | 2.878 | 2.715 | 2.853 | 1,353,525 | +0.09(+3.44%) |
Jan 28, 2003 | 2.792 | 2.878 | 2.654 | 2.758 | 245,177 | -0.03(-0.93%) |
Jan 27, 2003 | 2.973 | 3.008 | 2.758 | 2.784 | 505,904 | -0.15(-5.00%) |
Jan 24, 2003 | 3.232 | 3.232 | 2.930 | 2.930 | 392,887 | -0.24(-7.61%) |
Jan 23, 2003 | 3.163 | 3.223 | 3.103 | 3.172 | 1,984,977 | +0.05(+1.66%) |
Jan 22, 2003 | 3.206 | 3.240 | 3.111 | 3.120 | 298,437 | -0.03(-0.82%) |
Jan 21, 2003 | 3.189 | 3.361 | 3.042 | 3.146 | 249,819 | -0.04(-1.35%) |
Jan 17, 2003 | 3.258 | 3.301 | 3.180 | 3.189 | 138,311 | -0.09(-2.63%) |
Jan 16, 2003 | 3.361 | 3.421 | 3.266 | 3.275 | 180,199 | -0.06(-1.81%) |
Jan 15, 2003 | 3.456 | 3.456 | 3.249 | 3.335 | 280,916 | -0.07(-2.03%) |
Jan 14, 2003 | 3.447 | 3.447 | 3.292 | 3.404 | 249,819 | -0.02(-0.50%) |
Jan 13, 2003 | 3.499 | 3.577 | 3.361 | 3.421 | 321,063 | +0.01(+0.25%) |
Jan 10, 2003 | 3.404 | 3.473 | 3.318 | 3.413 | 432,107 | +0.05(+1.54%) |
Jan 09, 2003 | 3.396 | 3.525 | 3.318 | 3.361 | 430,250 | +0.09(+2.90%) |
Jan 08, 2003 | 3.533 | 3.611 | 3.266 | 3.266 | 272,793 | -0.27(-7.56%) |
Jan 07, 2003 | 3.732 | 3.732 | 3.370 | 3.533 | 336,960 | -0.20(-5.31%) |
Jan 06, 2003 | 3.404 | 3.964 | 3.396 | 3.732 | 1,012,620 | +0.47(+14.25%) |
Jan 03, 2003 | 3.361 | 3.430 | 3.189 | 3.266 | 320,483 | -0.09(-2.82%) |