Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 3.227 | 3.227 | 3.180 | 3.193 | 290,920 | -0.04(-1.27%) |
Mar 28, 2003 | 3.221 | 3.253 | 3.221 | 3.234 | 255,667 | +0.00(+0.10%) |
Mar 27, 2003 | 3.243 | 3.259 | 3.218 | 3.230 | 148,318 | -0.02(-0.48%) |
Mar 26, 2003 | 3.271 | 3.275 | 3.234 | 3.246 | 223,589 | -0.03(-0.77%) |
Mar 25, 2003 | 3.243 | 3.319 | 3.227 | 3.271 | 162,293 | +0.03(+0.87%) |
Mar 24, 2003 | 3.306 | 3.306 | 3.227 | 3.243 | 280,757 | -0.11(-3.20%) |
Mar 21, 2003 | 3.278 | 3.356 | 3.256 | 3.350 | 262,972 | +0.09(+2.90%) |
Mar 20, 2003 | 3.224 | 3.281 | 3.205 | 3.256 | 227,083 | +0.01(+0.29%) |
Mar 19, 2003 | 3.243 | 3.256 | 3.221 | 3.246 | 300,766 | +0.02(+0.49%) |
Mar 18, 2003 | 3.234 | 3.253 | 3.218 | 3.230 | 274,088 | -0.00(-0.10%) |
Mar 17, 2003 | 3.142 | 3.237 | 3.133 | 3.234 | 547,858 | +0.08(+2.50%) |
Mar 14, 2003 | 3.139 | 3.190 | 3.139 | 3.155 | 283,615 | -0.02(-0.50%) |
Mar 13, 2003 | 3.101 | 3.171 | 3.101 | 3.171 | 3,883,601 | +0.09(+2.86%) |
Mar 12, 2003 | 3.089 | 3.092 | 3.057 | 3.083 | 257,890 | -0.01(-0.20%) |
Mar 11, 2003 | 3.086 | 3.130 | 3.073 | 3.089 | 327,762 | +0.00(+0.00%) |
Mar 10, 2003 | 3.142 | 3.161 | 3.086 | 3.089 | 356,981 | -0.09(-2.68%) |
Mar 07, 2003 | 3.133 | 3.174 | 3.117 | 3.174 | 230,259 | +0.03(+0.90%) |
Mar 06, 2003 | 3.171 | 3.171 | 3.139 | 3.145 | 269,641 | -0.02(-0.50%) |
Mar 05, 2003 | 3.177 | 3.177 | 3.155 | 3.161 | 150,224 | -0.02(-0.50%) |
Mar 04, 2003 | 3.212 | 3.212 | 3.168 | 3.177 | 279,804 | -0.02(-0.69%) |
Mar 03, 2003 | 3.196 | 3.199 | 3.152 | 3.199 | 717,456 | +0.03(+1.09%) |
Feb 28, 2003 | 3.180 | 3.193 | 3.149 | 3.164 | 130,850 | +0.01(+0.20%) |
Feb 27, 2003 | 3.149 | 3.171 | 3.139 | 3.158 | 239,152 | +0.01(+0.30%) |
Feb 26, 2003 | 3.152 | 3.174 | 3.136 | 3.149 | 234,388 | -0.01(-0.30%) |
Feb 25, 2003 | 3.127 | 3.158 | 3.101 | 3.158 | 200,405 | +0.02(+0.60%) |
Feb 24, 2003 | 3.161 | 3.174 | 3.136 | 3.139 | 270,594 | -0.04(-1.38%) |
Feb 21, 2003 | 3.149 | 3.199 | 3.149 | 3.183 | 236,928 | +0.02(+0.60%) |
Feb 20, 2003 | 3.205 | 3.208 | 3.161 | 3.164 | 184,842 | -0.02(-0.49%) |
Feb 19, 2003 | 3.199 | 3.199 | 3.155 | 3.180 | 161,657 | -0.02(-0.59%) |
Feb 18, 2003 | 3.212 | 3.227 | 3.193 | 3.199 | 279,804 | +0.04(+1.20%) |
Feb 14, 2003 | 3.136 | 3.171 | 3.117 | 3.161 | 258,843 | +0.01(+0.30%) |
Feb 13, 2003 | 3.164 | 3.164 | 3.123 | 3.152 | 490,690 | -0.03(-0.89%) |
Feb 12, 2003 | 3.193 | 3.215 | 3.164 | 3.180 | 165,151 | -0.03(-0.88%) |
Feb 11, 2003 | 3.215 | 3.243 | 3.190 | 3.208 | 315,693 | -0.01(-0.29%) |
Feb 10, 2003 | 3.227 | 3.234 | 3.190 | 3.218 | 242,328 | -0.02(-0.49%) |
Feb 07, 2003 | 3.275 | 3.284 | 3.218 | 3.234 | 225,495 | -0.03(-0.87%) |
Feb 06, 2003 | 3.259 | 3.281 | 3.246 | 3.262 | 196,911 | -0.03(-0.86%) |
Feb 05, 2003 | 3.275 | 3.325 | 3.275 | 3.290 | 214,696 | +0.00(+0.00%) |
Feb 04, 2003 | 3.341 | 3.341 | 3.262 | 3.290 | 244,233 | -0.06(-1.79%) |
Feb 03, 2003 | 3.350 | 3.353 | 3.338 | 3.350 | 104,807 | +0.02(+0.47%) |
Jan 31, 2003 | 3.319 | 3.334 | 3.293 | 3.334 | 179,443 | +0.04(+1.24%) |
Jan 30, 2003 | 3.347 | 3.350 | 3.293 | 3.293 | 237,564 | -0.06(-1.78%) |
Jan 29, 2003 | 3.306 | 3.363 | 3.300 | 3.353 | 268,053 | +0.01(+0.28%) |
Jan 28, 2003 | 3.306 | 3.369 | 3.293 | 3.344 | 352,534 | +0.04(+1.14%) |
Jan 27, 2003 | 3.325 | 3.350 | 3.284 | 3.306 | 428,758 | -0.03(-0.94%) |
Jan 24, 2003 | 3.432 | 3.432 | 3.325 | 3.338 | 381,118 | -0.07(-1.94%) |
Jan 23, 2003 | 3.369 | 3.416 | 3.369 | 3.404 | 168,962 | +0.03(+0.84%) |
Jan 22, 2003 | 3.388 | 3.423 | 3.375 | 3.375 | 299,495 | -0.01(-0.28%) |
Jan 21, 2003 | 3.401 | 3.407 | 3.385 | 3.385 | 356,981 | -0.02(-0.46%) |
Jan 17, 2003 | 3.423 | 3.423 | 3.401 | 3.401 | 227,083 | -0.03(-1.01%) |
Jan 16, 2003 | 3.441 | 3.476 | 3.407 | 3.435 | 221,366 | -0.01(-0.18%) |
Jan 15, 2003 | 3.467 | 3.473 | 3.432 | 3.441 | 356,028 | -0.03(-0.91%) |
Jan 14, 2003 | 3.473 | 3.495 | 3.441 | 3.473 | 445,273 | +0.00(+0.00%) |
Jan 13, 2003 | 3.495 | 3.495 | 3.441 | 3.473 | 271,864 | +0.00(+0.00%) |
Jan 10, 2003 | 3.441 | 3.501 | 3.432 | 3.473 | 311,564 | +0.00(+0.00%) |
Jan 09, 2003 | 3.432 | 3.479 | 3.432 | 3.473 | 312,199 | +0.05(+1.57%) |
Jan 08, 2003 | 3.470 | 3.470 | 3.416 | 3.419 | 176,585 | -0.07(-1.90%) |
Jan 07, 2003 | 3.489 | 3.508 | 3.448 | 3.486 | 426,217 | +0.02(+0.55%) |
Jan 06, 2003 | 3.426 | 3.495 | 3.423 | 3.467 | 524,038 | +0.05(+1.47%) |
Jan 03, 2003 | 3.401 | 3.429 | 3.388 | 3.416 | 293,143 | +0.01(+0.18%) |