Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 3.299 | 3.312 | 3.276 | 3.276 | 1,467,371 | -0.06(-1.66%) |
Mar 28, 2003 | 3.301 | 3.344 | 3.301 | 3.331 | 1,192,798 | +0.00(+0.11%) |
Mar 27, 2003 | 3.306 | 3.351 | 3.297 | 3.328 | 1,097,732 | +0.02(+0.65%) |
Mar 26, 2003 | 3.301 | 3.317 | 3.283 | 3.306 | 1,337,075 | +0.00(+0.00%) |
Mar 25, 2003 | 3.301 | 3.306 | 3.256 | 3.306 | 2,737,900 | +0.00(+0.05%) |
Mar 24, 2003 | 3.346 | 3.380 | 3.283 | 3.305 | 1,816,878 | -0.06(-1.91%) |
Mar 21, 2003 | 3.374 | 3.382 | 3.328 | 3.369 | 2,573,492 | +0.02(+0.59%) |
Mar 20, 2003 | 3.373 | 3.390 | 3.346 | 3.349 | 2,278,228 | -0.03(-0.74%) |
Mar 19, 2003 | 3.369 | 3.389 | 3.358 | 3.374 | 1,521,055 | +0.01(+0.37%) |
Mar 18, 2003 | 3.308 | 3.389 | 3.308 | 3.362 | 3,610,830 | +0.08(+2.29%) |
Mar 17, 2003 | 3.246 | 3.315 | 3.242 | 3.287 | 4,036,390 | +0.03(+0.99%) |
Mar 14, 2003 | 3.253 | 3.280 | 3.242 | 3.255 | 1,898,523 | +0.01(+0.16%) |
Mar 13, 2003 | 3.262 | 3.262 | 3.219 | 3.249 | 2,070,201 | -0.01(-0.44%) |
Mar 12, 2003 | 3.269 | 3.272 | 3.233 | 3.264 | 2,140,662 | -0.01(-0.16%) |
Mar 11, 2003 | 3.265 | 3.292 | 3.253 | 3.269 | 1,722,931 | +0.01(+0.44%) |
Mar 10, 2003 | 3.271 | 3.290 | 3.233 | 3.255 | 2,218,393 | -0.02(-0.71%) |
Mar 07, 2003 | 3.253 | 3.301 | 3.253 | 3.278 | 1,688,819 | -0.01(-0.33%) |
Mar 06, 2003 | 3.315 | 3.315 | 3.272 | 3.289 | 1,710,069 | -0.04(-1.08%) |
Mar 05, 2003 | 3.317 | 3.342 | 3.305 | 3.324 | 875,725 | +0.02(+0.54%) |
Mar 04, 2003 | 3.335 | 3.351 | 3.305 | 3.306 | 1,323,095 | -0.03(-0.86%) |
Mar 03, 2003 | 3.357 | 3.389 | 3.330 | 3.335 | 1,320,298 | -0.02(-0.48%) |
Feb 28, 2003 | 3.339 | 3.401 | 3.339 | 3.351 | 1,354,970 | +0.01(+0.32%) |
Feb 27, 2003 | 3.340 | 3.355 | 3.319 | 3.340 | 719,146 | +0.01(+0.38%) |
Feb 26, 2003 | 3.328 | 3.348 | 3.319 | 3.328 | 1,261,022 | -0.03(-0.75%) |
Feb 25, 2003 | 3.360 | 3.362 | 3.324 | 3.353 | 1,205,660 | -0.03(-0.74%) |
Feb 24, 2003 | 3.353 | 3.394 | 3.339 | 3.378 | 2,026,583 | +0.03(+0.96%) |
Feb 21, 2003 | 3.373 | 3.378 | 3.323 | 3.346 | 2,089,774 | -0.04(-1.16%) |
Feb 20, 2003 | 3.417 | 3.437 | 3.378 | 3.385 | 1,011,054 | -0.02(-0.58%) |
Feb 19, 2003 | 3.401 | 3.428 | 3.390 | 3.405 | 932,205 | -0.01(-0.42%) |
Feb 18, 2003 | 3.390 | 3.442 | 3.389 | 3.419 | 2,099,840 | +0.06(+1.65%) |
Feb 14, 2003 | 3.344 | 3.365 | 3.339 | 3.364 | 915,988 | +0.02(+0.64%) |
Feb 13, 2003 | 3.305 | 3.353 | 3.292 | 3.342 | 1,636,812 | +0.04(+1.25%) |
Feb 12, 2003 | 3.287 | 3.314 | 3.274 | 3.301 | 1,032,304 | -0.01(-0.16%) |
Feb 11, 2003 | 3.290 | 3.321 | 3.278 | 3.306 | 908,159 | +0.01(+0.43%) |
Feb 10, 2003 | 3.317 | 3.335 | 3.272 | 3.292 | 1,947,175 | -0.04(-1.13%) |
Feb 07, 2003 | 3.357 | 3.358 | 3.312 | 3.330 | 1,363,358 | -0.03(-0.90%) |
Feb 06, 2003 | 3.376 | 3.376 | 3.319 | 3.360 | 1,633,457 | -0.03(-0.74%) |
Feb 05, 2003 | 3.419 | 3.419 | 3.374 | 3.385 | 1,354,970 | -0.02(-0.53%) |
Feb 04, 2003 | 3.396 | 3.405 | 3.365 | 3.403 | 1,744,740 | -0.02(-0.47%) |
Feb 03, 2003 | 3.392 | 3.446 | 3.364 | 3.419 | 1,699,444 | +0.03(+0.95%) |
Jan 31, 2003 | 3.342 | 3.417 | 3.331 | 3.387 | 3,087,408 | +0.05(+1.39%) |
Jan 30, 2003 | 3.398 | 3.398 | 3.324 | 3.340 | 2,953,197 | -0.05(-1.58%) |
Jan 29, 2003 | 3.414 | 3.414 | 3.328 | 3.394 | 2,465,564 | +0.01(+0.37%) |
Jan 28, 2003 | 3.396 | 3.419 | 3.364 | 3.382 | 2,432,011 | -0.02(-0.58%) |
Jan 27, 2003 | 3.369 | 3.412 | 3.344 | 3.401 | 2,069,642 | +0.00(+0.00%) |
Jan 24, 2003 | 3.416 | 3.464 | 3.382 | 3.401 | 5,034,024 | -0.05(-1.40%) |
Jan 23, 2003 | 3.483 | 3.483 | 3.401 | 3.450 | 2,994,578 | +0.02(+0.52%) |
Jan 22, 2003 | 3.426 | 3.480 | 3.423 | 3.432 | 2,091,451 | -0.01(-0.31%) |
Jan 21, 2003 | 3.444 | 3.466 | 3.416 | 3.442 | 1,741,385 | -0.06(-1.69%) |
Jan 17, 2003 | 3.517 | 3.532 | 3.469 | 3.501 | 2,884,414 | -0.03(-0.96%) |
Jan 16, 2003 | 3.467 | 3.546 | 3.462 | 3.535 | 7,703,701 | +0.07(+2.07%) |
Jan 15, 2003 | 3.462 | 3.478 | 3.450 | 3.464 | 2,104,313 | +0.00(+0.05%) |
Jan 14, 2003 | 3.437 | 3.480 | 3.437 | 3.462 | 1,287,305 | +0.03(+0.78%) |
Jan 13, 2003 | 3.437 | 3.460 | 3.435 | 3.435 | 2,906,782 | +0.01(+0.26%) |
Jan 10, 2003 | 3.376 | 3.439 | 3.376 | 3.426 | 2,821,223 | +0.02(+0.58%) |
Jan 09, 2003 | 3.408 | 3.423 | 3.392 | 3.407 | 2,434,808 | +0.02(+0.53%) |
Jan 08, 2003 | 3.371 | 3.408 | 3.369 | 3.389 | 2,016,517 | +0.00(+0.05%) |
Jan 07, 2003 | 3.416 | 3.416 | 3.374 | 3.387 | 2,542,176 | -0.01(-0.21%) |
Jan 06, 2003 | 3.326 | 3.419 | 3.326 | 3.394 | 6,320,211 | +0.10(+2.98%) |
Jan 03, 2003 | 3.306 | 3.321 | 3.294 | 3.296 | 1,432,141 | -0.01(-0.32%) |