Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 4.616 | 4.911 | 4.491 | 4.617 | 182,845 | +0.01(+0.15%) |
Mar 28, 2003 | 4.283 | 4.920 | 4.281 | 4.611 | 163,190 | +0.43(+10.37%) |
Mar 27, 2003 | 3.884 | 4.177 | 3.884 | 4.177 | 58,367 | +0.30(+7.71%) |
Mar 26, 2003 | 3.845 | 3.879 | 3.791 | 3.879 | 7,444 | +0.07(+1.76%) |
Mar 25, 2003 | 3.873 | 3.873 | 3.811 | 3.811 | 37,224 | -0.06(-1.60%) |
Mar 24, 2003 | 3.988 | 3.988 | 3.744 | 3.873 | 55,389 | -0.16(-3.88%) |
Mar 21, 2003 | 3.988 | 4.062 | 3.956 | 4.030 | 41,988 | +0.07(+1.87%) |
Mar 20, 2003 | 4.021 | 4.088 | 3.736 | 3.956 | 6,313,221 | -0.07(-1.62%) |
Mar 19, 2003 | 3.862 | 4.028 | 3.862 | 4.021 | 73,852 | +0.12(+3.01%) |
Mar 18, 2003 | 3.699 | 3.904 | 3.699 | 3.904 | 66,705 | +0.21(+5.68%) |
Mar 17, 2003 | 3.593 | 3.741 | 3.593 | 3.694 | 38,564 | +0.02(+0.45%) |
Mar 14, 2003 | 3.711 | 3.714 | 3.551 | 3.677 | 5,628,296 | -0.03(-0.85%) |
Mar 13, 2003 | 3.578 | 3.709 | 3.578 | 3.709 | 42,584 | +0.09(+2.41%) |
Mar 12, 2003 | 3.578 | 3.625 | 3.549 | 3.622 | 96,187 | +0.04(+1.03%) |
Mar 11, 2003 | 3.610 | 3.650 | 3.560 | 3.585 | 76,235 | -0.07(-1.93%) |
Mar 10, 2003 | 3.648 | 3.694 | 3.615 | 3.655 | 42,286 | -0.02(-0.59%) |
Mar 07, 2003 | 3.692 | 3.694 | 3.610 | 3.677 | 10,124 | -0.01(-0.27%) |
Mar 06, 2003 | 3.714 | 3.714 | 3.593 | 3.687 | 58,367 | -0.04(-1.04%) |
Mar 05, 2003 | 3.753 | 3.796 | 3.618 | 3.726 | 135,496 | -0.03(-0.72%) |
Mar 04, 2003 | 3.692 | 3.823 | 3.692 | 3.753 | 54,198 | +0.04(+1.13%) |
Mar 03, 2003 | 3.544 | 3.727 | 3.544 | 3.711 | 48,540 | +0.16(+4.49%) |
Feb 28, 2003 | 3.403 | 3.588 | 3.403 | 3.551 | 73,257 | +0.12(+3.42%) |
Feb 27, 2003 | 3.408 | 3.435 | 3.293 | 3.434 | 8,338 | -0.00(-0.10%) |
Feb 26, 2003 | 3.425 | 3.502 | 3.418 | 3.437 | 17,867 | -0.00(-0.10%) |
Feb 25, 2003 | 3.442 | 3.452 | 3.308 | 3.440 | 48,540 | -0.02(-0.44%) |
Feb 24, 2003 | 3.462 | 3.486 | 3.331 | 3.455 | 57,474 | +0.04(+1.03%) |
Feb 21, 2003 | 3.355 | 3.487 | 3.341 | 3.420 | 64,323 | +0.07(+2.00%) |
Feb 20, 2003 | 3.271 | 3.395 | 3.271 | 3.353 | 24,121 | +0.11(+3.31%) |
Feb 19, 2003 | 3.084 | 3.358 | 3.084 | 3.246 | 250,742 | +0.16(+5.17%) |
Feb 18, 2003 | 3.046 | 3.086 | 3.046 | 3.086 | 11,911 | +0.04(+1.32%) |
Feb 14, 2003 | 2.955 | 3.046 | 2.955 | 3.046 | 70,577 | +0.11(+3.72%) |
Feb 13, 2003 | 2.943 | 2.982 | 2.921 | 2.937 | 12,209 | +0.00(+0.00%) |
Feb 12, 2003 | 2.921 | 2.937 | 2.921 | 2.937 | 19,356 | -0.01(-0.23%) |
Feb 11, 2003 | 2.943 | 2.943 | 2.943 | 2.943 | 0 | +0.00(+0.00%) |
Feb 10, 2003 | 2.930 | 2.985 | 2.930 | 2.943 | 19,654 | +0.01(+0.46%) |
Feb 07, 2003 | 2.928 | 2.987 | 2.927 | 2.930 | 64,621 | +0.00(+0.06%) |
Feb 06, 2003 | 2.839 | 2.937 | 2.829 | 2.928 | 96,485 | +0.04(+1.45%) |
Feb 05, 2003 | 2.881 | 2.886 | 2.846 | 2.886 | 2,680 | +0.03(+0.94%) |
Feb 04, 2003 | 2.878 | 2.878 | 2.859 | 2.859 | 893 | +0.01(+0.47%) |
Feb 03, 2003 | 2.893 | 2.893 | 2.838 | 2.846 | 3,573 | -0.04(-1.45%) |
Jan 31, 2003 | 2.838 | 2.895 | 2.838 | 2.888 | 2,977 | +0.02(+0.64%) |
Jan 30, 2003 | 2.896 | 2.921 | 2.869 | 2.869 | 5,658 | -0.03(-0.93%) |
Jan 29, 2003 | 2.876 | 2.896 | 2.861 | 2.896 | 1,488 | -0.02(-0.75%) |
Jan 28, 2003 | 2.866 | 2.918 | 2.796 | 2.918 | 32,161 | +0.06(+2.11%) |
Jan 27, 2003 | 2.896 | 2.896 | 2.858 | 2.858 | 3,573 | -0.05(-1.61%) |
Jan 24, 2003 | 2.970 | 2.980 | 2.896 | 2.905 | 10,124 | -0.08(-2.69%) |
Jan 23, 2003 | 2.985 | 2.985 | 2.985 | 2.985 | 297 | +0.03(+0.84%) |
Jan 22, 2003 | 2.965 | 2.984 | 2.960 | 2.960 | 7,742 | -0.00(-0.11%) |
Jan 21, 2003 | 3.014 | 3.022 | 2.963 | 2.963 | 47,349 | -0.06(-1.94%) |
Jan 17, 2003 | 3.022 | 3.022 | 3.022 | 3.022 | 6,551 | +0.00(+0.00%) |
Jan 16, 2003 | 2.962 | 3.022 | 2.962 | 3.022 | 11,018 | +0.08(+2.86%) |
Jan 15, 2003 | 2.994 | 2.994 | 2.921 | 2.938 | 31,268 | -0.08(-2.72%) |
Jan 14, 2003 | 3.012 | 3.026 | 2.992 | 3.021 | 23,525 | +0.01(+0.22%) |
Jan 13, 2003 | 3.021 | 3.027 | 3.002 | 3.014 | 43,477 | -0.01(-0.33%) |
Jan 10, 2003 | 3.024 | 3.026 | 3.024 | 3.024 | 18,760 | +0.01(+0.39%) |
Jan 09, 2003 | 2.997 | 3.044 | 2.997 | 3.012 | 64,025 | -0.01(-0.22%) |
Jan 08, 2003 | 3.036 | 3.063 | 2.972 | 3.019 | 39,010 | +0.05(+1.64%) |
Jan 07, 2003 | 2.995 | 3.012 | 2.938 | 2.970 | 315,065 | -0.02(-0.73%) |
Jan 06, 2003 | 2.990 | 3.016 | 2.989 | 2.992 | 11,911 | -0.01(-0.45%) |
Jan 03, 2003 | 3.044 | 3.044 | 2.997 | 3.005 | 14,591 | -0.05(-1.65%) |