Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 3.340 | 3.363 | 3.311 | 3.311 | 69,110 | -0.04(-1.13%) |
Mar 28, 2003 | 3.316 | 3.349 | 3.290 | 3.349 | 53,846 | +0.01(+0.28%) |
Mar 27, 2003 | 3.363 | 3.377 | 3.340 | 3.340 | 51,726 | -0.04(-1.32%) |
Mar 26, 2003 | 3.373 | 3.387 | 3.337 | 3.385 | 44,094 | +0.04(+1.06%) |
Mar 25, 2003 | 3.373 | 3.406 | 3.349 | 3.349 | 27,135 | -0.01(-0.35%) |
Mar 24, 2003 | 3.356 | 3.406 | 3.328 | 3.361 | 82,253 | +0.03(+0.85%) |
Mar 21, 2003 | 3.415 | 3.420 | 3.309 | 3.333 | 86,493 | -0.06(-1.81%) |
Mar 20, 2003 | 3.385 | 3.406 | 3.382 | 3.394 | 30,951 | +0.01(+0.35%) |
Mar 19, 2003 | 3.394 | 3.401 | 3.375 | 3.382 | 30,527 | -0.00(-0.07%) |
Mar 18, 2003 | 3.363 | 3.401 | 3.363 | 3.385 | 36,886 | -0.00(-0.07%) |
Mar 17, 2003 | 3.415 | 3.420 | 3.361 | 3.387 | 83,949 | -0.01(-0.42%) |
Mar 14, 2003 | 3.441 | 3.441 | 3.394 | 3.401 | 73,349 | -0.04(-1.03%) |
Mar 13, 2003 | 3.420 | 3.436 | 3.394 | 3.436 | 85,221 | +0.02(+0.55%) |
Mar 12, 2003 | 3.418 | 3.420 | 3.392 | 3.418 | 70,806 | +0.00(+0.07%) |
Mar 11, 2003 | 3.377 | 3.420 | 3.363 | 3.415 | 77,165 | +0.05(+1.61%) |
Mar 10, 2003 | 3.389 | 3.410 | 3.361 | 3.361 | 51,302 | -0.02(-0.49%) |
Mar 07, 2003 | 3.406 | 3.418 | 3.377 | 3.377 | 46,638 | -0.02(-0.49%) |
Mar 06, 2003 | 3.368 | 3.396 | 3.368 | 3.394 | 20,775 | +0.02(+0.63%) |
Mar 05, 2003 | 3.387 | 3.394 | 3.352 | 3.373 | 66,142 | +0.03(+0.99%) |
Mar 04, 2003 | 3.392 | 3.441 | 3.340 | 3.340 | 71,653 | -0.05(-1.39%) |
Mar 03, 2003 | 3.422 | 3.429 | 3.373 | 3.387 | 55,966 | -0.02(-0.62%) |
Feb 28, 2003 | 3.432 | 3.441 | 3.403 | 3.408 | 47,062 | -0.04(-1.03%) |
Feb 27, 2003 | 3.432 | 3.443 | 3.420 | 3.443 | 56,814 | +0.01(+0.27%) |
Feb 26, 2003 | 3.439 | 3.479 | 3.420 | 3.434 | 64,446 | -0.02(-0.48%) |
Feb 25, 2003 | 3.477 | 3.502 | 3.443 | 3.451 | 66,566 | -0.01(-0.34%) |
Feb 24, 2003 | 3.656 | 3.656 | 3.446 | 3.462 | 112,780 | -0.03(-0.81%) |
Feb 21, 2003 | 3.448 | 3.514 | 3.448 | 3.491 | 55,966 | +0.05(+1.37%) |
Feb 20, 2003 | 3.443 | 3.458 | 3.418 | 3.443 | 38,582 | +0.00(+0.07%) |
Feb 19, 2003 | 3.439 | 3.448 | 3.392 | 3.441 | 33,495 | +0.01(+0.21%) |
Feb 18, 2003 | 3.420 | 3.436 | 3.420 | 3.434 | 22,895 | -0.00(-0.07%) |
Feb 14, 2003 | 3.443 | 3.446 | 3.420 | 3.436 | 25,863 | +0.01(+0.21%) |
Feb 13, 2003 | 3.436 | 3.455 | 3.408 | 3.429 | 21,199 | +0.00(+0.14%) |
Feb 12, 2003 | 3.422 | 3.458 | 3.408 | 3.425 | 46,214 | -0.01(-0.34%) |
Feb 11, 2003 | 3.403 | 3.458 | 3.403 | 3.436 | 26,287 | +0.01(+0.28%) |
Feb 10, 2003 | 3.422 | 3.455 | 3.396 | 3.427 | 52,150 | +0.01(+0.21%) |
Feb 07, 2003 | 3.420 | 3.420 | 3.396 | 3.420 | 41,550 | +0.00(+0.00%) |
Feb 06, 2003 | 3.443 | 3.443 | 3.420 | 3.420 | 5,087 | -0.01(-0.34%) |
Feb 05, 2003 | 3.455 | 3.458 | 3.399 | 3.432 | 25,863 | -0.01(-0.34%) |
Feb 04, 2003 | 3.420 | 3.439 | 3.396 | 3.443 | 64,022 | +0.04(+1.25%) |
Feb 03, 2003 | 3.451 | 3.451 | 3.394 | 3.401 | 51,726 | -0.05(-1.37%) |
Jan 31, 2003 | 3.451 | 3.465 | 3.420 | 3.448 | 35,191 | -0.01(-0.27%) |
Jan 30, 2003 | 3.427 | 3.458 | 3.427 | 3.458 | 15,263 | +0.03(+0.83%) |
Jan 29, 2003 | 3.455 | 3.486 | 3.420 | 3.429 | 69,958 | -0.03(-0.95%) |
Jan 28, 2003 | 3.399 | 3.462 | 3.387 | 3.462 | 31,799 | +0.06(+1.66%) |
Jan 27, 2003 | 3.396 | 3.420 | 3.370 | 3.406 | 32,223 | -0.00(-0.07%) |
Jan 24, 2003 | 3.394 | 3.408 | 3.361 | 3.408 | 47,910 | +0.03(+0.77%) |
Jan 23, 2003 | 3.361 | 3.396 | 3.361 | 3.382 | 42,822 | +0.03(+0.77%) |
Jan 22, 2003 | 3.354 | 3.361 | 3.293 | 3.356 | 84,373 | +0.03(+0.78%) |
Jan 21, 2003 | 3.326 | 3.333 | 3.302 | 3.330 | 36,886 | -0.01(-0.21%) |
Jan 17, 2003 | 3.380 | 3.380 | 3.321 | 3.337 | 55,542 | -0.03(-0.77%) |
Jan 16, 2003 | 3.373 | 3.380 | 3.361 | 3.363 | 62,750 | -0.03(-0.97%) |
Jan 15, 2003 | 3.354 | 3.396 | 3.354 | 3.396 | 30,103 | +0.02(+0.70%) |
Jan 14, 2003 | 3.375 | 3.403 | 3.349 | 3.373 | 81,829 | -0.01(-0.35%) |
Jan 13, 2003 | 3.396 | 3.396 | 3.373 | 3.385 | 50,454 | -0.05(-1.37%) |
Jan 10, 2003 | 3.425 | 3.469 | 3.385 | 3.432 | 81,829 | +0.03(+0.90%) |
Jan 09, 2003 | 3.441 | 3.441 | 3.387 | 3.401 | 54,270 | -0.02(-0.69%) |
Jan 08, 2003 | 3.460 | 3.453 | 3.399 | 3.425 | 33,919 | +0.03(+0.76%) |
Jan 07, 2003 | 3.460 | 3.477 | 3.396 | 3.399 | 44,518 | -0.04(-1.23%) |
Jan 06, 2003 | 3.425 | 3.491 | 3.425 | 3.441 | 88,613 | +0.02(+0.69%) |
Jan 03, 2003 | 3.377 | 3.418 | 3.377 | 3.418 | 78,013 | +0.04(+1.33%) |