Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 3.514 | 3.602 | 3.487 | 3.539 | 71,520 | +0.00(+0.04%) |
Mar 28, 2003 | 3.578 | 3.602 | 3.538 | 3.538 | 40,338 | -0.02(-0.70%) |
Mar 27, 2003 | 3.594 | 3.617 | 3.534 | 3.563 | 74,394 | -0.04(-1.22%) |
Mar 26, 2003 | 3.666 | 3.666 | 3.545 | 3.606 | 39,591 | -0.04(-1.03%) |
Mar 25, 2003 | 3.654 | 3.663 | 3.606 | 3.644 | 17,880 | -0.01(-0.26%) |
Mar 24, 2003 | 3.679 | 3.696 | 3.647 | 3.653 | 38,745 | -0.04(-1.06%) |
Mar 21, 2003 | 3.671 | 3.725 | 3.619 | 3.693 | 71,201 | +0.02(+0.47%) |
Mar 20, 2003 | 3.547 | 3.693 | 3.547 | 3.675 | 5,555,627 | +0.03(+0.73%) |
Mar 19, 2003 | 3.585 | 3.649 | 3.585 | 3.649 | 27,478 | +0.05(+1.30%) |
Mar 18, 2003 | 3.414 | 3.602 | 3.412 | 3.602 | 57,143 | +0.03(+0.79%) |
Mar 17, 2003 | 3.461 | 3.600 | 3.461 | 3.573 | 130,151 | +0.00(+0.04%) |
Mar 14, 2003 | 3.464 | 3.602 | 3.464 | 3.572 | 34,163 | +0.05(+1.38%) |
Mar 13, 2003 | 3.509 | 3.555 | 3.475 | 3.523 | 67,369 | +0.02(+0.45%) |
Mar 12, 2003 | 3.475 | 3.508 | 3.381 | 3.508 | 5,332,124 | -0.00(-0.04%) |
Mar 11, 2003 | 3.390 | 3.523 | 3.390 | 3.509 | 75,671 | +0.02(+0.49%) |
Mar 10, 2003 | 3.545 | 3.583 | 3.411 | 3.492 | 151,662 | -0.09(-2.62%) |
Mar 07, 2003 | 3.572 | 3.602 | 3.462 | 3.586 | 44,061 | -0.01(-0.17%) |
Mar 06, 2003 | 3.530 | 3.602 | 3.530 | 3.592 | 18,199 | -0.01(-0.26%) |
Mar 05, 2003 | 3.602 | 3.602 | 3.530 | 3.602 | 160,283 | +0.00(+0.05%) |
Mar 04, 2003 | 3.567 | 3.602 | 3.567 | 3.600 | 27,458 | +0.04(+1.19%) |
Mar 03, 2003 | 3.600 | 3.600 | 3.512 | 3.558 | 23,308 | +0.02(+0.53%) |
Feb 28, 2003 | 3.606 | 3.621 | 3.527 | 3.539 | 22,350 | -0.05(-1.48%) |
Feb 27, 2003 | 3.572 | 3.680 | 3.572 | 3.592 | 33,525 | +0.01(+0.26%) |
Feb 26, 2003 | 3.448 | 3.586 | 3.445 | 3.583 | 3,160,960 | +0.00(+0.13%) |
Feb 25, 2003 | 3.450 | 3.578 | 3.444 | 3.578 | 14,368 | +0.08(+2.43%) |
Feb 24, 2003 | 3.487 | 3.570 | 3.445 | 3.494 | 44,700 | +0.01(+0.22%) |
Feb 21, 2003 | 3.428 | 3.508 | 3.368 | 3.486 | 30,971 | +0.07(+2.06%) |
Feb 20, 2003 | 3.434 | 3.444 | 3.376 | 3.415 | 38,953 | -0.02(-0.59%) |
Feb 19, 2003 | 3.483 | 3.492 | 3.367 | 3.436 | 62,580 | -0.13(-3.56%) |
Feb 18, 2003 | 3.580 | 3.583 | 3.401 | 3.563 | 140,806 | -0.04(-1.01%) |
Feb 14, 2003 | 3.577 | 3.655 | 3.577 | 3.599 | 35,121 | -0.00(-0.08%) |
Feb 13, 2003 | 3.467 | 3.616 | 3.466 | 3.602 | 59,068 | +0.10(+2.72%) |
Feb 12, 2003 | 3.429 | 3.531 | 3.420 | 3.506 | 49,489 | +0.06(+1.77%) |
Feb 11, 2003 | 3.451 | 3.559 | 3.445 | 3.445 | 37,037 | -0.10(-2.70%) |
Feb 10, 2003 | 3.426 | 3.541 | 3.368 | 3.541 | 37,037 | +0.11(+3.29%) |
Feb 07, 2003 | 3.516 | 3.516 | 3.428 | 3.428 | 31,609 | -0.07(-1.93%) |
Feb 06, 2003 | 3.523 | 3.523 | 3.439 | 3.495 | 42,146 | -0.03(-0.76%) |
Feb 05, 2003 | 3.561 | 3.563 | 3.483 | 3.522 | 34,802 | -0.03(-0.71%) |
Feb 04, 2003 | 3.442 | 3.547 | 3.414 | 3.547 | 43,104 | +0.07(+1.98%) |
Feb 03, 2003 | 3.611 | 3.625 | 3.400 | 3.478 | 257,027 | -0.13(-3.68%) |
Jan 31, 2003 | 3.700 | 3.700 | 3.563 | 3.611 | 44,700 | -0.04(-1.03%) |
Jan 30, 2003 | 3.688 | 3.699 | 3.575 | 3.649 | 32,567 | -0.04(-1.06%) |
Jan 29, 2003 | 3.680 | 3.688 | 3.616 | 3.688 | 24,585 | +0.01(+0.22%) |
Jan 28, 2003 | 3.732 | 3.763 | 3.610 | 3.680 | 69,924 | -0.00(-0.01%) |
Jan 27, 2003 | 3.719 | 3.727 | 3.680 | 3.680 | 42,784 | -0.02(-0.63%) |
Jan 24, 2003 | 3.702 | 3.722 | 3.680 | 3.704 | 26,820 | -0.03(-0.76%) |
Jan 23, 2003 | 3.757 | 3.757 | 3.710 | 3.732 | 40,868 | -0.03(-0.71%) |
Jan 22, 2003 | 3.749 | 3.758 | 3.747 | 3.758 | 55,236 | +0.00(+0.08%) |
Jan 21, 2003 | 3.758 | 3.777 | 3.751 | 3.755 | 145,276 | -0.03(-0.91%) |
Jan 17, 2003 | 3.711 | 3.790 | 3.699 | 3.790 | 117,179 | +0.09(+2.54%) |
Jan 16, 2003 | 3.727 | 3.735 | 3.691 | 3.696 | 80,141 | -0.02(-0.63%) |
Jan 15, 2003 | 3.722 | 3.727 | 3.689 | 3.719 | 62,261 | +0.00(+0.00%) |
Jan 14, 2003 | 3.682 | 3.727 | 3.680 | 3.719 | 52,682 | +0.02(+0.64%) |
Jan 13, 2003 | 3.680 | 3.704 | 3.671 | 3.696 | 69,924 | +0.00(+0.00%) |
Jan 10, 2003 | 3.672 | 3.696 | 3.672 | 3.696 | 66,731 | -0.01(-0.21%) |
Jan 09, 2003 | 3.700 | 3.719 | 3.689 | 3.704 | 36,398 | +0.02(+0.55%) |
Jan 08, 2003 | 3.707 | 3.711 | 3.668 | 3.683 | 46,935 | -0.02(-0.55%) |
Jan 07, 2003 | 3.711 | 3.711 | 3.693 | 3.704 | 80,460 | -0.03(-0.80%) |
Jan 06, 2003 | 3.711 | 3.733 | 3.711 | 3.733 | 77,267 | +0.01(+0.29%) |
Jan 03, 2003 | 3.694 | 3.722 | 3.680 | 3.722 | 158,686 | +0.03(+0.76%) |