Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 3.318 | 3.348 | 3.318 | 3.334 | 41,560 | +0.02(+0.57%) |
Apr 29, 2003 | 3.337 | 3.358 | 3.301 | 3.315 | 61,068 | -0.02(-0.64%) |
Apr 28, 2003 | 3.384 | 3.403 | 3.334 | 3.337 | 44,952 | -0.06(-1.80%) |
Apr 25, 2003 | 3.400 | 3.407 | 3.396 | 3.398 | 77,607 | -0.01(-0.21%) |
Apr 24, 2003 | 3.393 | 3.405 | 3.372 | 3.405 | 61,068 | +0.03(+0.84%) |
Apr 23, 2003 | 3.313 | 3.393 | 3.306 | 3.377 | 96,267 | +0.01(+0.21%) |
Apr 22, 2003 | 3.372 | 3.384 | 3.325 | 3.370 | 69,125 | +0.01(+0.28%) |
Apr 21, 2003 | 3.337 | 3.372 | 3.327 | 3.360 | 44,104 | +0.05(+1.42%) |
Apr 17, 2003 | 3.327 | 3.353 | 3.313 | 3.313 | 43,680 | -0.01(-0.43%) |
Apr 16, 2003 | 3.370 | 3.370 | 3.327 | 3.327 | 80,152 | -0.03(-0.91%) |
Apr 15, 2003 | 3.360 | 3.370 | 3.327 | 3.358 | 75,911 | -0.00(-0.14%) |
Apr 14, 2003 | 3.339 | 3.379 | 3.325 | 3.363 | 75,062 | +0.05(+1.42%) |
Apr 11, 2003 | 3.320 | 3.334 | 3.282 | 3.315 | 52,586 | +0.02(+0.57%) |
Apr 10, 2003 | 3.278 | 3.301 | 3.254 | 3.297 | 99,235 | -0.00(-0.14%) |
Apr 09, 2003 | 3.289 | 3.301 | 3.252 | 3.301 | 40,712 | +0.02(+0.50%) |
Apr 08, 2003 | 3.285 | 3.297 | 3.242 | 3.285 | 61,492 | +0.00(+0.00%) |
Apr 07, 2003 | 3.304 | 3.337 | 3.285 | 3.285 | 68,701 | -0.00(-0.07%) |
Apr 04, 2003 | 3.266 | 3.318 | 3.242 | 3.287 | 49,193 | +0.01(+0.22%) |
Apr 03, 2003 | 3.289 | 3.289 | 3.278 | 3.280 | 22,900 | -0.02(-0.64%) |
Apr 02, 2003 | 3.313 | 3.313 | 3.287 | 3.301 | 18,235 | +0.00(+0.07%) |
Apr 01, 2003 | 3.330 | 3.330 | 3.280 | 3.299 | 52,586 | -0.01(-0.36%) |
Mar 31, 2003 | 3.339 | 3.363 | 3.311 | 3.311 | 69,125 | -0.04(-1.13%) |
Mar 28, 2003 | 3.315 | 3.348 | 3.289 | 3.348 | 53,858 | +0.01(+0.28%) |
Mar 27, 2003 | 3.363 | 3.377 | 3.339 | 3.339 | 51,738 | -0.04(-1.32%) |
Mar 26, 2003 | 3.372 | 3.386 | 3.337 | 3.384 | 44,104 | +0.04(+1.06%) |
Mar 25, 2003 | 3.372 | 3.405 | 3.348 | 3.348 | 27,141 | -0.01(-0.35%) |
Mar 24, 2003 | 3.355 | 3.405 | 3.327 | 3.360 | 82,272 | +0.03(+0.85%) |
Mar 21, 2003 | 3.414 | 3.419 | 3.308 | 3.332 | 86,513 | -0.06(-1.81%) |
Mar 20, 2003 | 3.384 | 3.405 | 3.381 | 3.393 | 30,958 | +0.01(+0.35%) |
Mar 19, 2003 | 3.393 | 3.400 | 3.374 | 3.381 | 30,534 | -0.00(-0.07%) |
Mar 18, 2003 | 3.363 | 3.400 | 3.363 | 3.384 | 36,895 | -0.00(-0.07%) |
Mar 17, 2003 | 3.414 | 3.419 | 3.360 | 3.386 | 83,968 | -0.01(-0.42%) |
Mar 14, 2003 | 3.440 | 3.440 | 3.393 | 3.400 | 73,366 | -0.04(-1.03%) |
Mar 13, 2003 | 3.419 | 3.436 | 3.393 | 3.436 | 85,241 | +0.02(+0.55%) |
Mar 12, 2003 | 3.417 | 3.419 | 3.391 | 3.417 | 70,822 | +0.00(+0.07%) |
Mar 11, 2003 | 3.377 | 3.419 | 3.363 | 3.414 | 77,183 | +0.05(+1.61%) |
Mar 10, 2003 | 3.388 | 3.410 | 3.360 | 3.360 | 51,314 | -0.02(-0.49%) |
Mar 07, 2003 | 3.405 | 3.417 | 3.377 | 3.377 | 46,649 | -0.02(-0.49%) |
Mar 06, 2003 | 3.367 | 3.396 | 3.367 | 3.393 | 20,780 | +0.02(+0.63%) |
Mar 05, 2003 | 3.386 | 3.393 | 3.351 | 3.372 | 66,157 | +0.03(+0.99%) |
Mar 04, 2003 | 3.391 | 3.440 | 3.339 | 3.339 | 71,670 | -0.05(-1.39%) |
Mar 03, 2003 | 3.421 | 3.429 | 3.372 | 3.386 | 55,979 | -0.02(-0.62%) |
Feb 28, 2003 | 3.431 | 3.440 | 3.403 | 3.407 | 47,073 | -0.04(-1.03%) |
Feb 27, 2003 | 3.431 | 3.443 | 3.419 | 3.443 | 56,827 | +0.01(+0.27%) |
Feb 26, 2003 | 3.438 | 3.478 | 3.419 | 3.433 | 64,460 | -0.02(-0.48%) |
Feb 25, 2003 | 3.476 | 3.502 | 3.443 | 3.450 | 66,581 | -0.01(-0.34%) |
Feb 24, 2003 | 3.655 | 3.655 | 3.445 | 3.462 | 112,806 | -0.03(-0.81%) |
Feb 21, 2003 | 3.447 | 3.513 | 3.447 | 3.490 | 55,979 | +0.05(+1.37%) |
Feb 20, 2003 | 3.443 | 3.457 | 3.417 | 3.443 | 38,591 | +0.00(+0.07%) |
Feb 19, 2003 | 3.438 | 3.447 | 3.391 | 3.440 | 33,502 | +0.01(+0.21%) |
Feb 18, 2003 | 3.419 | 3.436 | 3.419 | 3.433 | 22,900 | -0.00(-0.07%) |
Feb 14, 2003 | 3.443 | 3.445 | 3.419 | 3.436 | 25,869 | +0.01(+0.21%) |
Feb 13, 2003 | 3.436 | 3.454 | 3.407 | 3.429 | 21,204 | +0.00(+0.14%) |
Feb 12, 2003 | 3.421 | 3.457 | 3.407 | 3.424 | 46,225 | -0.01(-0.34%) |
Feb 11, 2003 | 3.403 | 3.457 | 3.403 | 3.436 | 26,293 | +0.01(+0.28%) |
Feb 10, 2003 | 3.421 | 3.454 | 3.396 | 3.426 | 52,162 | +0.01(+0.21%) |
Feb 07, 2003 | 3.419 | 3.419 | 3.396 | 3.419 | 41,560 | +0.00(+0.00%) |
Feb 06, 2003 | 3.443 | 3.443 | 3.419 | 3.419 | 5,089 | -0.01(-0.34%) |
Feb 05, 2003 | 3.454 | 3.457 | 3.398 | 3.431 | 25,869 | -0.01(-0.34%) |
Feb 04, 2003 | 3.419 | 3.438 | 3.396 | 3.443 | 64,036 | +0.04(+1.25%) |