Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 3.770 | 3.864 | 3.742 | 3.797 | 66,659 | +0.00(+0.04%) |
Mar 28, 2003 | 3.839 | 3.864 | 3.796 | 3.796 | 37,597 | -0.03(-0.70%) |
Mar 27, 2003 | 3.856 | 3.881 | 3.792 | 3.822 | 69,337 | -0.05(-1.22%) |
Mar 26, 2003 | 3.933 | 3.933 | 3.804 | 3.869 | 36,900 | -0.04(-1.03%) |
Mar 25, 2003 | 3.920 | 3.930 | 3.869 | 3.910 | 16,664 | -0.01(-0.26%) |
Mar 24, 2003 | 3.947 | 3.965 | 3.913 | 3.920 | 36,112 | -0.04(-1.06%) |
Mar 21, 2003 | 3.938 | 3.997 | 3.883 | 3.962 | 66,361 | +0.02(+0.47%) |
Mar 20, 2003 | 3.806 | 3.962 | 3.806 | 3.943 | 5,178,002 | +0.03(+0.73%) |
Mar 19, 2003 | 3.846 | 3.915 | 3.846 | 3.915 | 25,610 | +0.05(+1.30%) |
Mar 18, 2003 | 3.663 | 3.864 | 3.661 | 3.864 | 53,259 | +0.03(+0.79%) |
Mar 17, 2003 | 3.713 | 3.863 | 3.713 | 3.834 | 121,305 | +0.00(+0.04%) |
Mar 14, 2003 | 3.717 | 3.864 | 3.717 | 3.833 | 31,841 | +0.05(+1.38%) |
Mar 13, 2003 | 3.765 | 3.814 | 3.728 | 3.780 | 62,790 | +0.02(+0.45%) |
Mar 12, 2003 | 3.728 | 3.764 | 3.628 | 3.764 | 4,969,691 | -0.00(-0.04%) |
Mar 11, 2003 | 3.638 | 3.780 | 3.638 | 3.765 | 70,527 | +0.02(+0.49%) |
Mar 10, 2003 | 3.804 | 3.844 | 3.659 | 3.747 | 141,353 | -0.10(-2.62%) |
Mar 07, 2003 | 3.833 | 3.864 | 3.715 | 3.848 | 41,066 | -0.01(-0.17%) |
Mar 06, 2003 | 3.787 | 3.864 | 3.787 | 3.854 | 16,962 | -0.01(-0.26%) |
Mar 05, 2003 | 3.864 | 3.864 | 3.787 | 3.864 | 149,388 | +0.00(+0.05%) |
Mar 04, 2003 | 3.827 | 3.864 | 3.827 | 3.863 | 25,592 | +0.05(+1.19%) |
Mar 03, 2003 | 3.863 | 3.863 | 3.769 | 3.817 | 21,723 | +0.02(+0.53%) |
Feb 28, 2003 | 3.869 | 3.885 | 3.784 | 3.797 | 20,831 | -0.06(-1.48%) |
Feb 27, 2003 | 3.833 | 3.948 | 3.833 | 3.854 | 31,246 | +0.01(+0.26%) |
Feb 26, 2003 | 3.700 | 3.848 | 3.696 | 3.844 | 2,946,104 | +0.01(+0.13%) |
Feb 25, 2003 | 3.701 | 3.839 | 3.695 | 3.839 | 13,391 | +0.09(+2.43%) |
Feb 24, 2003 | 3.742 | 3.831 | 3.696 | 3.748 | 41,662 | +0.01(+0.22%) |
Feb 21, 2003 | 3.678 | 3.764 | 3.614 | 3.740 | 28,865 | +0.08(+2.06%) |
Feb 20, 2003 | 3.685 | 3.695 | 3.622 | 3.664 | 36,305 | -0.02(-0.59%) |
Feb 19, 2003 | 3.737 | 3.747 | 3.612 | 3.686 | 58,326 | -0.14(-3.56%) |
Feb 18, 2003 | 3.841 | 3.844 | 3.649 | 3.822 | 131,235 | -0.04(-1.01%) |
Feb 14, 2003 | 3.838 | 3.922 | 3.838 | 3.861 | 32,734 | -0.00(-0.08%) |
Feb 13, 2003 | 3.720 | 3.880 | 3.718 | 3.864 | 55,053 | +0.10(+2.72%) |
Feb 12, 2003 | 3.680 | 3.789 | 3.670 | 3.762 | 46,125 | +0.07(+1.77%) |
Feb 11, 2003 | 3.703 | 3.819 | 3.696 | 3.696 | 34,520 | -0.10(-2.70%) |
Feb 10, 2003 | 3.676 | 3.799 | 3.614 | 3.799 | 34,520 | +0.12(+3.29%) |
Feb 07, 2003 | 3.772 | 3.772 | 3.678 | 3.678 | 29,461 | -0.07(-1.93%) |
Feb 06, 2003 | 3.780 | 3.780 | 3.690 | 3.750 | 39,281 | -0.03(-0.76%) |
Feb 05, 2003 | 3.821 | 3.822 | 3.737 | 3.779 | 32,436 | -0.03(-0.71%) |
Feb 04, 2003 | 3.693 | 3.806 | 3.663 | 3.806 | 40,174 | +0.07(+1.98%) |
Feb 03, 2003 | 3.875 | 3.890 | 3.648 | 3.732 | 239,556 | -0.14(-3.68%) |
Jan 31, 2003 | 3.970 | 3.970 | 3.822 | 3.874 | 41,662 | -0.04(-1.03%) |
Jan 30, 2003 | 3.957 | 3.969 | 3.836 | 3.915 | 30,353 | -0.04(-1.06%) |
Jan 29, 2003 | 3.948 | 3.957 | 3.880 | 3.957 | 22,914 | +0.01(+0.22%) |
Jan 28, 2003 | 4.004 | 4.037 | 3.873 | 3.948 | 65,171 | -0.00(-0.01%) |
Jan 27, 2003 | 3.990 | 3.999 | 3.948 | 3.948 | 39,876 | -0.03(-0.63%) |
Jan 24, 2003 | 3.972 | 3.994 | 3.948 | 3.974 | 24,997 | -0.03(-0.76%) |
Jan 23, 2003 | 4.031 | 4.031 | 3.980 | 4.004 | 38,091 | -0.03(-0.71%) |
Jan 22, 2003 | 4.022 | 4.032 | 4.021 | 4.032 | 51,482 | +0.00(+0.08%) |
Jan 21, 2003 | 4.032 | 4.053 | 4.024 | 4.029 | 135,401 | -0.04(-0.91%) |
Jan 17, 2003 | 3.982 | 4.066 | 3.969 | 4.066 | 109,214 | +0.10(+2.54%) |
Jan 16, 2003 | 3.999 | 4.007 | 3.960 | 3.965 | 74,694 | -0.03(-0.63%) |
Jan 15, 2003 | 3.994 | 3.999 | 3.959 | 3.990 | 58,029 | +0.00(+0.00%) |
Jan 14, 2003 | 3.950 | 3.999 | 3.948 | 3.990 | 49,101 | +0.03(+0.64%) |
Jan 13, 2003 | 3.948 | 3.974 | 3.938 | 3.965 | 65,171 | +0.00(+0.00%) |
Jan 10, 2003 | 3.940 | 3.965 | 3.940 | 3.965 | 62,195 | -0.01(-0.21%) |
Jan 09, 2003 | 3.970 | 3.990 | 3.959 | 3.974 | 33,924 | +0.02(+0.55%) |
Jan 08, 2003 | 3.977 | 3.982 | 3.935 | 3.952 | 43,745 | -0.02(-0.55%) |
Jan 07, 2003 | 3.982 | 3.982 | 3.962 | 3.974 | 74,991 | -0.03(-0.80%) |
Jan 06, 2003 | 3.982 | 4.006 | 3.982 | 4.006 | 72,015 | +0.01(+0.29%) |
Jan 03, 2003 | 3.964 | 3.994 | 3.948 | 3.994 | 147,900 | +0.03(+0.76%) |