Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 3.250 | 3.271 | 3.238 | 3.268 | 757,559 | +0.02(+0.55%) |
Mar 28, 2003 | 3.229 | 3.262 | 3.226 | 3.250 | 614,491 | +0.01(+0.37%) |
Mar 27, 2003 | 3.223 | 3.250 | 3.208 | 3.238 | 733,100 | +0.03(+0.84%) |
Mar 26, 2003 | 3.271 | 3.271 | 3.199 | 3.211 | 1,236,688 | +0.07(+2.28%) |
Mar 25, 2003 | 3.179 | 3.179 | 3.119 | 3.140 | 757,224 | -0.04(-1.22%) |
Mar 24, 2003 | 3.134 | 3.196 | 3.134 | 3.179 | 889,906 | +0.03(+0.95%) |
Mar 21, 2003 | 3.143 | 3.167 | 3.122 | 3.149 | 686,193 | +0.02(+0.76%) |
Mar 20, 2003 | 3.098 | 3.134 | 3.095 | 3.125 | 481,474 | +0.02(+0.67%) |
Mar 19, 2003 | 3.089 | 3.119 | 3.089 | 3.104 | 821,220 | +0.01(+0.48%) |
Mar 18, 2003 | 3.146 | 3.164 | 3.056 | 3.089 | 1,647,131 | -0.07(-2.17%) |
Mar 17, 2003 | 3.134 | 3.179 | 3.128 | 3.158 | 701,270 | +0.02(+0.57%) |
Mar 14, 2003 | 3.140 | 3.164 | 3.125 | 3.140 | 9,515,567 | -0.02(-0.75%) |
Mar 13, 2003 | 3.193 | 3.232 | 3.134 | 3.164 | 1,481,614 | +0.02(+0.57%) |
Mar 12, 2003 | 3.113 | 3.146 | 3.110 | 3.146 | 1,581,125 | +0.03(+0.86%) |
Mar 11, 2003 | 3.122 | 3.134 | 3.116 | 3.119 | 824,235 | -0.01(-0.19%) |
Mar 10, 2003 | 3.131 | 3.134 | 3.113 | 3.125 | 610,470 | -0.01(-0.38%) |
Mar 07, 2003 | 3.137 | 3.143 | 3.122 | 3.137 | 591,707 | +0.00(+0.00%) |
Mar 06, 2003 | 3.134 | 3.146 | 3.122 | 3.137 | 662,739 | +0.01(+0.29%) |
Mar 05, 2003 | 3.119 | 3.128 | 3.110 | 3.128 | 593,382 | -0.01(-0.19%) |
Mar 04, 2003 | 3.119 | 3.152 | 3.119 | 3.134 | 1,044,031 | +0.02(+0.57%) |
Mar 03, 2003 | 3.119 | 3.140 | 3.116 | 3.116 | 668,770 | -0.00(-0.10%) |
Feb 28, 2003 | 3.104 | 3.131 | 3.104 | 3.119 | 520,675 | +0.01(+0.38%) |
Feb 27, 2003 | 3.059 | 3.128 | 3.059 | 3.107 | 583,666 | -0.02(-0.67%) |
Feb 26, 2003 | 3.128 | 3.140 | 3.104 | 3.128 | 482,479 | +0.02(+0.58%) |
Feb 25, 2003 | 3.083 | 3.119 | 3.083 | 3.110 | 698,590 | +0.02(+0.68%) |
Feb 24, 2003 | 3.062 | 3.131 | 3.062 | 3.089 | 1,215,245 | +0.03(+0.98%) |
Feb 21, 2003 | 3.083 | 3.083 | 3.059 | 3.059 | 324,668 | -0.00(-0.10%) |
Feb 20, 2003 | 3.026 | 3.083 | 3.026 | 3.062 | 868,798 | +0.03(+0.98%) |
Feb 19, 2003 | 3.020 | 3.032 | 3.020 | 3.032 | 371,911 | +0.01(+0.30%) |
Feb 18, 2003 | 3.020 | 3.035 | 3.005 | 3.023 | 629,233 | +0.01(+0.50%) |
Feb 14, 2003 | 3.002 | 3.011 | 2.994 | 3.008 | 358,844 | +0.01(+0.40%) |
Feb 13, 2003 | 2.994 | 3.008 | 2.982 | 2.997 | 463,381 | -0.01(-0.20%) |
Feb 12, 2003 | 3.011 | 3.023 | 3.000 | 3.002 | 508,278 | -0.01(-0.30%) |
Feb 11, 2003 | 3.002 | 3.023 | 3.002 | 3.011 | 386,653 | +0.01(+0.40%) |
Feb 10, 2003 | 2.997 | 3.011 | 2.997 | 3.000 | 242,579 | +0.00(+0.00%) |
Feb 07, 2003 | 2.982 | 3.020 | 2.982 | 3.000 | 431,216 | +0.01(+0.30%) |
Feb 06, 2003 | 3.017 | 3.017 | 2.982 | 2.991 | 482,814 | -0.02(-0.69%) |
Feb 05, 2003 | 3.017 | 3.032 | 3.000 | 3.011 | 350,467 | -0.03(-0.88%) |
Feb 04, 2003 | 3.035 | 3.056 | 3.026 | 3.038 | 663,409 | +0.00(+0.10%) |
Feb 03, 2003 | 3.035 | 3.044 | 3.023 | 3.035 | 576,965 | +0.02(+0.59%) |
Jan 31, 2003 | 3.026 | 3.041 | 3.011 | 3.017 | 440,932 | +0.00(+0.00%) |
Jan 30, 2003 | 2.988 | 3.035 | 2.988 | 3.017 | 410,107 | +0.01(+0.40%) |
Jan 29, 2003 | 2.991 | 3.005 | 2.955 | 3.005 | 445,958 | +0.03(+1.10%) |
Jan 28, 2003 | 2.913 | 2.982 | 2.913 | 2.973 | 636,269 | +0.04(+1.22%) |
Jan 27, 2003 | 2.946 | 3.000 | 2.916 | 2.937 | 824,905 | -0.05(-1.60%) |
Jan 24, 2003 | 3.000 | 3.014 | 2.970 | 2.985 | 482,814 | -0.02(-0.60%) |
Jan 23, 2003 | 3.014 | 3.035 | 2.955 | 3.002 | 488,510 | -0.04(-1.28%) |
Jan 22, 2003 | 2.895 | 3.074 | 2.895 | 3.041 | 1,721,178 | -0.00(-0.10%) |
Jan 21, 2003 | 3.059 | 3.080 | 3.041 | 3.044 | 700,265 | -0.01(-0.39%) |
Jan 17, 2003 | 3.038 | 3.056 | 3.026 | 3.056 | 546,139 | +0.02(+0.59%) |
Jan 16, 2003 | 3.014 | 3.038 | 3.002 | 3.038 | 505,933 | +0.02(+0.79%) |
Jan 15, 2003 | 3.014 | 3.029 | 3.002 | 3.014 | 593,382 | +0.00(+0.10%) |
Jan 14, 2003 | 3.014 | 3.026 | 3.005 | 3.011 | 647,661 | +0.01(+0.20%) |
Jan 13, 2003 | 3.008 | 3.014 | 2.997 | 3.005 | 697,919 | +0.01(+0.30%) |
Jan 10, 2003 | 2.994 | 3.008 | 2.970 | 2.997 | 593,717 | -0.00(-0.10%) |
Jan 09, 2003 | 2.988 | 3.000 | 2.979 | 3.000 | 523,356 | +0.01(+0.30%) |
Jan 08, 2003 | 2.985 | 3.000 | 2.973 | 2.991 | 467,401 | +0.01(+0.40%) |
Jan 07, 2003 | 2.970 | 2.982 | 2.961 | 2.979 | 655,703 | +0.02(+0.60%) |
Jan 06, 2003 | 2.952 | 2.970 | 2.946 | 2.961 | 586,011 | +0.03(+0.92%) |
Jan 03, 2003 | 2.937 | 2.937 | 2.913 | 2.934 | 183,275 | +0.01(+0.31%) |