Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 3.052 | 3.062 | 3.024 | 3.062 | 606,846 | +0.01(+0.32%) |
Mar 28, 2003 | 3.080 | 3.096 | 3.052 | 3.052 | 1,006,372 | -0.04(-1.44%) |
Mar 27, 2003 | 3.099 | 3.108 | 3.095 | 3.096 | 262,031 | -0.02(-0.49%) |
Mar 26, 2003 | 3.087 | 3.112 | 3.084 | 3.112 | 274,268 | -0.00(-0.04%) |
Mar 25, 2003 | 3.062 | 3.119 | 3.062 | 3.113 | 521,902 | +0.05(+1.68%) |
Mar 24, 2003 | 3.060 | 3.062 | 3.042 | 3.062 | 223,158 | +0.00(+0.05%) |
Mar 21, 2003 | 3.051 | 3.073 | 3.046 | 3.060 | 566,534 | +0.00(+0.14%) |
Mar 20, 2003 | 3.028 | 3.056 | 3.028 | 3.056 | 603,967 | +0.00(+0.09%) |
Mar 19, 2003 | 3.042 | 3.077 | 3.021 | 3.053 | 727,064 | -0.01(-0.45%) |
Mar 18, 2003 | 3.091 | 3.091 | 3.028 | 3.067 | 750,100 | -0.03(-0.85%) |
Mar 17, 2003 | 2.949 | 3.098 | 2.945 | 3.094 | 382,248 | +0.13(+4.55%) |
Mar 14, 2003 | 3.009 | 3.014 | 2.958 | 2.959 | 268,509 | -0.05(-1.66%) |
Mar 13, 2003 | 3.021 | 3.023 | 3.008 | 3.009 | 108,699 | -0.01(-0.18%) |
Mar 12, 2003 | 2.945 | 3.048 | 2.945 | 3.014 | 612,605 | +0.07(+2.36%) |
Mar 11, 2003 | 2.895 | 2.970 | 2.895 | 2.945 | 722,025 | -0.03(-0.93%) |
Mar 10, 2003 | 2.966 | 3.001 | 2.931 | 2.973 | 1,361,986 | -0.00(-0.05%) |
Mar 07, 2003 | 3.042 | 3.062 | 2.949 | 2.974 | 925,747 | -0.11(-3.56%) |
Mar 06, 2003 | 3.153 | 3.153 | 3.084 | 3.084 | 525,502 | -0.07(-2.20%) |
Mar 05, 2003 | 3.105 | 3.164 | 3.101 | 3.153 | 598,928 | +0.06(+2.02%) |
Mar 04, 2003 | 3.128 | 3.135 | 3.070 | 3.091 | 472,231 | -0.05(-1.46%) |
Mar 03, 2003 | 3.119 | 3.141 | 3.119 | 3.137 | 1,185,618 | +0.03(+0.85%) |
Feb 28, 2003 | 3.098 | 3.156 | 3.091 | 3.110 | 700,429 | +0.01(+0.40%) |
Feb 27, 2003 | 3.077 | 3.098 | 3.070 | 3.098 | 1,051,004 | +0.01(+0.45%) |
Feb 26, 2003 | 3.056 | 3.089 | 3.056 | 3.084 | 912,789 | +0.03(+0.91%) |
Feb 25, 2003 | 3.028 | 3.056 | 3.021 | 3.056 | 735,702 | +0.00(+0.00%) |
Feb 24, 2003 | 3.005 | 3.070 | 3.005 | 3.056 | 1,503,799 | +0.02(+0.55%) |
Feb 21, 2003 | 3.014 | 3.045 | 3.001 | 3.039 | 907,750 | +0.03(+0.83%) |
Feb 20, 2003 | 2.994 | 3.019 | 2.987 | 3.014 | 499,586 | +0.01(+0.23%) |
Feb 19, 2003 | 2.988 | 3.028 | 2.982 | 3.008 | 1,574,346 | +0.02(+0.70%) |
Feb 18, 2003 | 2.959 | 3.013 | 2.958 | 2.987 | 935,825 | +0.03(+0.94%) |
Feb 14, 2003 | 2.985 | 2.985 | 2.946 | 2.959 | 1,300,077 | -0.03(-0.98%) |
Feb 13, 2003 | 2.977 | 3.009 | 2.977 | 2.988 | 1,304,396 | +0.01(+0.42%) |
Feb 12, 2003 | 2.903 | 2.988 | 2.903 | 2.976 | 2,050,897 | +0.05(+1.76%) |
Feb 11, 2003 | 2.806 | 2.926 | 2.806 | 2.924 | 2,205,668 | +0.11(+3.95%) |
Feb 10, 2003 | 2.827 | 2.827 | 2.773 | 2.813 | 811,288 | -0.02(-0.74%) |
Feb 07, 2003 | 2.799 | 2.834 | 2.770 | 2.834 | 458,554 | +0.01(+0.20%) |
Feb 06, 2003 | 2.834 | 2.834 | 2.801 | 2.828 | 628,442 | +0.02(+0.74%) |
Feb 05, 2003 | 2.862 | 2.869 | 2.774 | 2.807 | 1,002,772 | -0.05(-1.65%) |
Feb 04, 2003 | 2.882 | 2.924 | 2.792 | 2.855 | 1,422,454 | -0.03(-1.20%) |
Feb 03, 2003 | 2.717 | 2.889 | 2.714 | 2.889 | 588,130 | +0.17(+6.12%) |
Jan 31, 2003 | 2.744 | 2.757 | 2.716 | 2.723 | 1,123,710 | -0.02(-0.76%) |
Jan 30, 2003 | 2.713 | 2.773 | 2.707 | 2.744 | 819,207 | -0.01(-0.30%) |
Jan 29, 2003 | 2.709 | 2.792 | 2.709 | 2.752 | 790,412 | +0.04(+1.59%) |
Jan 28, 2003 | 2.681 | 2.778 | 2.674 | 2.709 | 474,391 | +0.03(+1.04%) |
Jan 27, 2003 | 2.737 | 2.751 | 2.667 | 2.681 | 805,529 | -0.05(-1.98%) |
Jan 24, 2003 | 2.806 | 2.809 | 2.724 | 2.735 | 204,441 | -0.07(-2.52%) |
Jan 23, 2003 | 2.853 | 2.869 | 2.785 | 2.806 | 310,982 | -0.04(-1.46%) |
Jan 22, 2003 | 2.882 | 2.885 | 2.820 | 2.848 | 472,231 | -0.08(-2.84%) |
Jan 21, 2003 | 2.962 | 2.973 | 2.891 | 2.931 | 510,384 | -0.03(-0.99%) |
Jan 17, 2003 | 3.056 | 3.056 | 2.952 | 2.960 | 273,548 | -0.13(-4.18%) |
Jan 16, 2003 | 3.013 | 3.091 | 3.013 | 3.089 | 889,034 | +0.08(+2.58%) |
Jan 15, 2003 | 3.014 | 3.014 | 2.989 | 3.012 | 627,003 | -0.01(-0.32%) |
Jan 14, 2003 | 3.001 | 3.042 | 2.989 | 3.021 | 643,559 | -0.03(-0.91%) |
Jan 13, 2003 | 3.098 | 3.098 | 3.028 | 3.049 | 295,144 | -0.06(-2.01%) |
Jan 10, 2003 | 3.174 | 3.174 | 3.112 | 3.112 | 1,367,744 | -0.08(-2.40%) |
Jan 09, 2003 | 3.098 | 3.223 | 3.008 | 3.188 | 3,643,960 | +0.06(+2.00%) |
Jan 08, 2003 | 2.932 | 3.181 | 2.924 | 3.126 | 2,538,966 | +0.17(+5.78%) |
Jan 07, 2003 | 2.855 | 2.959 | 2.855 | 2.955 | 937,985 | +0.10(+3.35%) |
Jan 06, 2003 | 2.785 | 2.862 | 2.778 | 2.859 | 1,246,807 | +0.09(+3.42%) |
Jan 03, 2003 | 2.702 | 2.764 | 2.688 | 2.764 | 495,267 | +0.05(+2.00%) |