Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 3.365 | 3.380 | 3.288 | 3.367 | 949,370 | +0.00(+0.06%) |
Mar 28, 2003 | 3.289 | 3.373 | 3.289 | 3.365 | 1,007,311 | +0.04(+1.30%) |
Mar 27, 2003 | 3.179 | 3.327 | 3.179 | 3.322 | 1,824,178 | +0.15(+4.75%) |
Mar 26, 2003 | 3.165 | 3.178 | 3.136 | 3.171 | 2,627,748 | -0.03(-0.92%) |
Mar 25, 2003 | 3.169 | 3.201 | 3.166 | 3.201 | 604,101 | +0.04(+1.16%) |
Mar 24, 2003 | 3.186 | 3.190 | 3.152 | 3.164 | 593,178 | -0.07(-2.15%) |
Mar 21, 2003 | 3.158 | 3.257 | 3.154 | 3.233 | 1,090,422 | +0.09(+2.88%) |
Mar 20, 2003 | 3.137 | 3.143 | 3.106 | 3.143 | 861,035 | -0.02(-0.63%) |
Mar 19, 2003 | 3.174 | 3.174 | 3.137 | 3.163 | 419,356 | -0.01(-0.20%) |
Mar 18, 2003 | 3.164 | 3.169 | 3.137 | 3.169 | 910,901 | +0.01(+0.17%) |
Mar 17, 2003 | 3.124 | 3.185 | 3.106 | 3.164 | 892,854 | +0.04(+1.28%) |
Mar 14, 2003 | 3.122 | 3.153 | 3.095 | 3.124 | 528,589 | -0.01(-0.24%) |
Mar 13, 2003 | 3.127 | 3.137 | 3.088 | 3.131 | 943,196 | +0.00(+0.13%) |
Mar 12, 2003 | 3.179 | 3.179 | 3.094 | 3.127 | 754,652 | -0.08(-2.37%) |
Mar 11, 2003 | 3.237 | 3.244 | 3.197 | 3.203 | 904,253 | -0.03(-1.04%) |
Mar 10, 2003 | 3.243 | 3.261 | 3.223 | 3.236 | 742,779 | -0.02(-0.74%) |
Mar 07, 2003 | 3.211 | 3.262 | 3.211 | 3.261 | 1,116,068 | +0.07(+2.04%) |
Mar 06, 2003 | 3.179 | 3.223 | 3.158 | 3.195 | 719,508 | -0.01(-0.23%) |
Mar 05, 2003 | 3.116 | 3.211 | 3.112 | 3.203 | 1,179,233 | -0.01(-0.26%) |
Mar 04, 2003 | 3.206 | 3.257 | 3.205 | 3.211 | 643,045 | -0.06(-1.77%) |
Mar 03, 2003 | 3.314 | 3.339 | 3.228 | 3.269 | 548,060 | -0.04(-1.15%) |
Feb 28, 2003 | 3.327 | 3.327 | 3.290 | 3.307 | 526,214 | -0.02(-0.60%) |
Feb 27, 2003 | 3.327 | 3.346 | 3.315 | 3.327 | 899,028 | +0.00(+0.00%) |
Feb 26, 2003 | 3.311 | 3.338 | 3.296 | 3.327 | 1,000,187 | +0.00(+0.06%) |
Feb 25, 2003 | 3.258 | 3.327 | 3.202 | 3.325 | 824,466 | +0.04(+1.32%) |
Feb 24, 2003 | 3.316 | 3.316 | 3.275 | 3.282 | 564,208 | -0.03(-1.05%) |
Feb 21, 2003 | 3.295 | 3.333 | 3.277 | 3.316 | 737,080 | +0.01(+0.25%) |
Feb 20, 2003 | 3.301 | 3.318 | 3.290 | 3.308 | 637,821 | +0.01(+0.26%) |
Feb 19, 2003 | 3.337 | 3.337 | 3.299 | 3.299 | 1,098,971 | -0.04(-1.10%) |
Feb 18, 2003 | 3.345 | 3.367 | 3.329 | 3.336 | 1,916,788 | -0.01(-0.25%) |
Feb 14, 2003 | 3.295 | 3.345 | 3.237 | 3.345 | 1,125,092 | -0.02(-0.50%) |
Feb 13, 2003 | 3.380 | 3.393 | 3.331 | 3.362 | 1,545,398 | -0.05(-1.45%) |
Feb 12, 2003 | 3.406 | 3.437 | 3.401 | 3.411 | 1,392,948 | -0.00(-0.09%) |
Feb 11, 2003 | 3.406 | 3.429 | 3.395 | 3.414 | 1,707,822 | -0.02(-0.52%) |
Feb 10, 2003 | 3.437 | 3.446 | 3.395 | 3.432 | 1,613,787 | -0.01(-0.15%) |
Feb 07, 2003 | 3.453 | 3.472 | 3.416 | 3.437 | 1,410,045 | -0.04(-1.09%) |
Feb 06, 2003 | 3.450 | 3.485 | 3.408 | 3.475 | 1,312,211 | -0.05(-1.29%) |
Feb 05, 2003 | 3.511 | 3.527 | 3.473 | 3.521 | 931,323 | -0.02(-0.65%) |
Feb 04, 2003 | 3.511 | 3.568 | 3.496 | 3.544 | 1,735,368 | +0.09(+2.65%) |
Feb 03, 2003 | 3.511 | 3.515 | 3.437 | 3.452 | 2,178,471 | -0.04(-1.09%) |
Jan 31, 2003 | 3.417 | 3.494 | 3.416 | 3.490 | 905,202 | +0.07(+2.16%) |
Jan 30, 2003 | 3.475 | 3.483 | 3.385 | 3.416 | 482,521 | -0.06(-1.67%) |
Jan 29, 2003 | 3.436 | 3.489 | 3.436 | 3.474 | 761,776 | +0.01(+0.33%) |
Jan 28, 2003 | 3.501 | 3.506 | 3.404 | 3.463 | 532,388 | -0.04(-1.05%) |
Jan 27, 2003 | 3.564 | 3.564 | 3.465 | 3.500 | 914,226 | -0.04(-1.13%) |
Jan 24, 2003 | 3.564 | 3.564 | 3.512 | 3.540 | 587,479 | -0.02(-0.68%) |
Jan 23, 2003 | 3.495 | 3.577 | 3.495 | 3.564 | 721,407 | +0.09(+2.64%) |
Jan 22, 2003 | 3.453 | 3.489 | 3.448 | 3.472 | 633,072 | -0.02(-0.63%) |
Jan 21, 2003 | 3.522 | 3.526 | 3.486 | 3.494 | 655,868 | -0.04(-1.22%) |
Jan 17, 2003 | 3.527 | 3.537 | 3.497 | 3.537 | 369,489 | -0.01(-0.18%) |
Jan 16, 2003 | 3.516 | 3.547 | 3.501 | 3.544 | 991,638 | -0.03(-0.88%) |
Jan 15, 2003 | 3.580 | 3.580 | 3.453 | 3.575 | 1,118,443 | +0.01(+0.27%) |
Jan 14, 2003 | 3.422 | 3.573 | 3.422 | 3.566 | 1,707,822 | +0.15(+4.34%) |
Jan 13, 2003 | 3.366 | 3.418 | 3.366 | 3.417 | 656,818 | +0.05(+1.53%) |
Jan 10, 2003 | 3.364 | 3.391 | 3.357 | 3.366 | 384,212 | +0.00(+0.03%) |
Jan 09, 2003 | 3.316 | 3.374 | 3.316 | 3.365 | 619,774 | +0.05(+1.59%) |
Jan 08, 2003 | 3.306 | 3.316 | 3.301 | 3.312 | 495,819 | +0.01(+0.32%) |
Jan 07, 2003 | 3.301 | 3.315 | 3.269 | 3.302 | 799,770 | +0.00(+0.00%) |
Jan 06, 2003 | 3.279 | 3.307 | 3.272 | 3.302 | 617,399 | +0.05(+1.42%) |
Jan 03, 2003 | 3.264 | 3.278 | 3.237 | 3.255 | 364,265 | -0.01(-0.42%) |