Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 3.186 | 3.225 | 3.135 | 3.189 | 29,000 | -0.03(-0.93%) |
Mar 28, 2003 | 3.135 | 3.225 | 3.110 | 3.219 | 17,480 | +0.03(+1.02%) |
Mar 27, 2003 | 3.175 | 3.188 | 3.125 | 3.186 | 37,700 | +0.01(+0.24%) |
Mar 26, 2003 | 3.188 | 3.211 | 3.156 | 3.179 | 32,700 | -0.01(-0.27%) |
Mar 25, 2003 | 3.169 | 3.188 | 3.144 | 3.188 | 42,800 | +0.04(+1.39%) |
Mar 24, 2003 | 3.038 | 3.169 | 3.031 | 3.144 | 60,668 | +0.01(+0.28%) |
Mar 21, 2003 | 3.070 | 3.164 | 2.967 | 3.135 | 97,515 | +0.15(+4.89%) |
Mar 20, 2003 | 3.025 | 3.056 | 2.925 | 2.989 | 46,080 | -0.01(-0.37%) |
Mar 19, 2003 | 2.949 | 3.036 | 2.919 | 3.000 | 53,530 | +0.12(+4.35%) |
Mar 18, 2003 | 2.844 | 2.891 | 2.781 | 2.875 | 94,000 | +0.12(+4.55%) |
Mar 17, 2003 | 2.769 | 2.794 | 2.737 | 2.750 | 90,800 | +0.02(+0.69%) |
Mar 14, 2003 | 2.756 | 2.800 | 2.725 | 2.731 | 55,700 | +0.00(+0.14%) |
Mar 13, 2003 | 2.701 | 2.744 | 2.700 | 2.728 | 72,000 | +0.02(+0.79%) |
Mar 12, 2003 | 2.750 | 2.750 | 2.700 | 2.706 | 49,800 | -0.02(-0.69%) |
Mar 11, 2003 | 2.737 | 2.752 | 2.708 | 2.725 | 39,900 | -0.02(-0.68%) |
Mar 10, 2003 | 2.799 | 2.800 | 2.734 | 2.744 | 50,600 | +0.00(+0.18%) |
Mar 07, 2003 | 2.743 | 2.794 | 2.701 | 2.739 | 37,500 | +0.02(+0.74%) |
Mar 06, 2003 | 2.755 | 2.784 | 2.681 | 2.719 | 53,900 | -0.05(-1.81%) |
Mar 05, 2003 | 2.763 | 2.825 | 2.681 | 2.769 | 90,500 | -0.06(-1.99%) |
Mar 04, 2003 | 3.055 | 3.056 | 2.812 | 2.825 | 79,000 | -0.24(-7.76%) |
Mar 03, 2003 | 3.186 | 3.188 | 3.031 | 3.062 | 54,800 | -0.10(-3.26%) |
Feb 28, 2003 | 3.272 | 3.294 | 3.144 | 3.166 | 33,400 | -0.11(-3.41%) |
Feb 27, 2003 | 3.312 | 3.325 | 3.256 | 3.277 | 37,400 | -0.03(-0.84%) |
Feb 26, 2003 | 3.237 | 3.312 | 3.237 | 3.305 | 41,800 | +0.03(+1.04%) |
Feb 25, 2003 | 3.225 | 3.271 | 3.195 | 3.271 | 35,400 | +0.02(+0.46%) |
Feb 24, 2003 | 3.235 | 3.260 | 3.209 | 3.256 | 42,000 | +0.03(+1.01%) |
Feb 21, 2003 | 3.250 | 3.250 | 3.209 | 3.224 | 26,900 | -0.01(-0.42%) |
Feb 20, 2003 | 3.275 | 3.275 | 3.236 | 3.237 | 20,100 | -0.03(-0.84%) |
Feb 19, 2003 | 3.237 | 3.279 | 3.190 | 3.265 | 95,600 | +0.03(+0.97%) |
Feb 18, 2003 | 3.131 | 3.237 | 3.131 | 3.234 | 77,900 | +0.09(+2.86%) |
Feb 14, 2003 | 3.161 | 3.161 | 3.121 | 3.144 | 10,500 | -0.01(-0.35%) |
Feb 13, 2003 | 3.125 | 3.159 | 3.064 | 3.155 | 21,300 | +0.03(+0.88%) |
Feb 12, 2003 | 3.050 | 3.159 | 3.045 | 3.127 | 45,000 | +0.04(+1.21%) |
Feb 11, 2003 | 2.919 | 3.091 | 2.919 | 3.090 | 65,700 | +0.17(+5.96%) |
Feb 10, 2003 | 3.114 | 3.124 | 2.881 | 2.916 | 95,300 | -0.20(-6.34%) |
Feb 07, 2003 | 3.216 | 3.216 | 3.114 | 3.114 | 31,200 | -0.07(-2.16%) |
Feb 06, 2003 | 3.125 | 3.216 | 3.120 | 3.183 | 45,400 | +0.02(+0.48%) |
Feb 05, 2003 | 3.125 | 3.167 | 3.120 | 3.167 | 30,700 | +0.03(+0.91%) |
Feb 04, 2003 | 3.163 | 3.169 | 3.094 | 3.139 | 56,700 | -0.02(-0.75%) |
Feb 03, 2003 | 3.124 | 3.169 | 3.100 | 3.163 | 78,200 | +0.04(+1.40%) |
Jan 31, 2003 | 3.106 | 3.156 | 3.069 | 3.119 | 70,900 | +0.02(+0.52%) |
Jan 30, 2003 | 2.830 | 3.180 | 2.824 | 3.103 | 174,406 | +0.27(+9.63%) |
Jan 29, 2003 | 2.812 | 2.834 | 2.801 | 2.830 | 13,700 | +0.02(+0.62%) |
Jan 28, 2003 | 2.688 | 2.812 | 2.688 | 2.812 | 47,400 | +0.12(+4.65%) |
Jan 27, 2003 | 2.690 | 2.710 | 2.625 | 2.688 | 21,400 | -0.02(-0.74%) |
Jan 24, 2003 | 2.783 | 2.815 | 2.688 | 2.708 | 31,400 | -0.10(-3.43%) |
Jan 23, 2003 | 2.681 | 2.804 | 2.681 | 2.804 | 47,800 | +0.11(+4.08%) |
Jan 22, 2003 | 2.663 | 2.706 | 2.663 | 2.694 | 18,600 | -0.01(-0.23%) |
Jan 21, 2003 | 2.737 | 2.737 | 2.644 | 2.700 | 18,900 | +0.01(+0.19%) |
Jan 17, 2003 | 2.763 | 2.763 | 2.689 | 2.695 | 10,900 | -0.07(-2.62%) |
Jan 16, 2003 | 2.684 | 2.784 | 2.656 | 2.768 | 26,500 | +0.09(+3.22%) |
Jan 15, 2003 | 2.669 | 2.681 | 2.556 | 2.681 | 38,300 | +0.01(+0.23%) |
Jan 14, 2003 | 2.784 | 2.794 | 2.639 | 2.675 | 24,100 | -0.11(-4.08%) |
Jan 13, 2003 | 2.804 | 2.804 | 2.789 | 2.789 | 29,400 | +0.00(+0.04%) |
Jan 10, 2003 | 2.812 | 2.837 | 2.785 | 2.788 | 48,800 | -0.01(-0.36%) |
Jan 09, 2003 | 2.780 | 2.819 | 2.780 | 2.797 | 56,500 | +0.03(+1.27%) |
Jan 08, 2003 | 2.626 | 2.780 | 2.626 | 2.763 | 38,300 | +0.12(+4.64%) |
Jan 07, 2003 | 2.620 | 2.650 | 2.601 | 2.640 | 34,000 | +0.02(+0.76%) |
Jan 06, 2003 | 2.589 | 2.625 | 2.589 | 2.620 | 50,200 | +0.04(+1.69%) |
Jan 03, 2003 | 2.578 | 2.594 | 2.561 | 2.576 | 17,900 | +0.02(+0.78%) |