Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 3.422 | 3.422 | 3.399 | 3.408 | 642,119 | -0.02(-0.61%) |
Apr 29, 2003 | 3.434 | 3.440 | 3.411 | 3.428 | 833,817 | -0.01(-0.26%) |
Apr 28, 2003 | 3.428 | 3.446 | 3.425 | 3.437 | 1,028,196 | +0.00(+0.00%) |
Apr 25, 2003 | 3.425 | 3.440 | 3.378 | 3.437 | 718,530 | +0.01(+0.35%) |
Apr 24, 2003 | 3.434 | 3.464 | 3.422 | 3.425 | 746,347 | -0.02(-0.69%) |
Apr 23, 2003 | 3.443 | 3.467 | 3.422 | 3.449 | 799,633 | +0.01(+0.35%) |
Apr 22, 2003 | 3.402 | 3.443 | 3.387 | 3.437 | 1,074,444 | +0.03(+0.96%) |
Apr 21, 2003 | 3.381 | 3.443 | 3.372 | 3.405 | 1,239,666 | +0.02(+0.71%) |
Apr 17, 2003 | 3.405 | 3.405 | 3.357 | 3.381 | 714,509 | -0.01(-0.35%) |
Apr 16, 2003 | 3.333 | 3.417 | 3.312 | 3.393 | 891,796 | +0.06(+1.79%) |
Apr 15, 2003 | 3.309 | 3.336 | 3.297 | 3.333 | 425,957 | +0.04(+1.18%) |
Apr 14, 2003 | 3.303 | 3.312 | 3.288 | 3.294 | 675,633 | +0.01(+0.36%) |
Apr 11, 2003 | 3.288 | 3.297 | 3.276 | 3.282 | 652,509 | -0.01(-0.36%) |
Apr 10, 2003 | 3.279 | 3.303 | 3.276 | 3.294 | 773,828 | +0.01(+0.27%) |
Apr 09, 2003 | 3.297 | 3.303 | 3.273 | 3.285 | 718,530 | -0.02(-0.63%) |
Apr 08, 2003 | 3.276 | 3.309 | 3.267 | 3.306 | 693,060 | +0.04(+1.28%) |
Apr 07, 2003 | 3.270 | 3.285 | 3.264 | 3.264 | 529,514 | -0.01(-0.36%) |
Apr 04, 2003 | 3.267 | 3.282 | 3.264 | 3.276 | 474,887 | +0.01(+0.27%) |
Apr 03, 2003 | 3.252 | 3.294 | 3.252 | 3.267 | 483,265 | +0.01(+0.27%) |
Apr 02, 2003 | 3.264 | 3.303 | 3.240 | 3.258 | 724,228 | -0.04(-1.18%) |
Apr 01, 2003 | 3.270 | 3.306 | 3.267 | 3.297 | 1,026,520 | +0.03(+0.91%) |
Mar 31, 2003 | 3.249 | 3.270 | 3.237 | 3.267 | 757,741 | +0.02(+0.55%) |
Mar 28, 2003 | 3.229 | 3.261 | 3.226 | 3.249 | 614,638 | +0.01(+0.37%) |
Mar 27, 2003 | 3.223 | 3.249 | 3.208 | 3.237 | 733,276 | +0.03(+0.84%) |
Mar 26, 2003 | 3.270 | 3.270 | 3.199 | 3.211 | 1,236,985 | +0.07(+2.28%) |
Mar 25, 2003 | 3.178 | 3.178 | 3.118 | 3.139 | 757,406 | -0.04(-1.22%) |
Mar 24, 2003 | 3.133 | 3.196 | 3.133 | 3.178 | 890,120 | +0.03(+0.95%) |
Mar 21, 2003 | 3.142 | 3.166 | 3.121 | 3.148 | 686,357 | +0.02(+0.76%) |
Mar 20, 2003 | 3.097 | 3.133 | 3.094 | 3.124 | 481,589 | +0.02(+0.67%) |
Mar 19, 2003 | 3.088 | 3.118 | 3.088 | 3.103 | 821,417 | +0.01(+0.48%) |
Mar 18, 2003 | 3.145 | 3.163 | 3.055 | 3.088 | 1,647,526 | -0.07(-2.17%) |
Mar 17, 2003 | 3.133 | 3.178 | 3.127 | 3.157 | 701,438 | +0.02(+0.57%) |
Mar 14, 2003 | 3.139 | 3.163 | 3.124 | 3.139 | 9,517,853 | -0.02(-0.75%) |
Mar 13, 2003 | 3.193 | 3.232 | 3.133 | 3.163 | 1,481,969 | +0.02(+0.57%) |
Mar 12, 2003 | 3.112 | 3.145 | 3.109 | 3.145 | 1,581,505 | +0.03(+0.86%) |
Mar 11, 2003 | 3.121 | 3.133 | 3.115 | 3.118 | 824,433 | -0.01(-0.19%) |
Mar 10, 2003 | 3.130 | 3.133 | 3.112 | 3.124 | 610,617 | -0.01(-0.38%) |
Mar 07, 2003 | 3.136 | 3.142 | 3.121 | 3.136 | 591,849 | +0.00(+0.00%) |
Mar 06, 2003 | 3.133 | 3.145 | 3.121 | 3.136 | 662,898 | +0.01(+0.29%) |
Mar 05, 2003 | 3.118 | 3.127 | 3.109 | 3.127 | 593,525 | -0.01(-0.19%) |
Mar 04, 2003 | 3.118 | 3.151 | 3.118 | 3.133 | 1,044,282 | +0.02(+0.57%) |
Mar 03, 2003 | 3.118 | 3.139 | 3.115 | 3.115 | 668,930 | -0.00(-0.10%) |
Feb 28, 2003 | 3.103 | 3.130 | 3.103 | 3.118 | 520,800 | +0.01(+0.38%) |
Feb 27, 2003 | 3.058 | 3.127 | 3.058 | 3.106 | 583,806 | -0.02(-0.67%) |
Feb 26, 2003 | 3.127 | 3.139 | 3.103 | 3.127 | 482,595 | +0.02(+0.58%) |
Feb 25, 2003 | 3.082 | 3.118 | 3.082 | 3.109 | 698,757 | +0.02(+0.68%) |
Feb 24, 2003 | 3.061 | 3.130 | 3.061 | 3.088 | 1,215,537 | +0.03(+0.98%) |
Feb 21, 2003 | 3.082 | 3.082 | 3.058 | 3.058 | 324,746 | -0.00(-0.10%) |
Feb 20, 2003 | 3.026 | 3.082 | 3.026 | 3.061 | 869,006 | +0.03(+0.98%) |
Feb 19, 2003 | 3.020 | 3.032 | 3.020 | 3.032 | 372,000 | +0.01(+0.30%) |
Feb 18, 2003 | 3.020 | 3.035 | 3.005 | 3.023 | 629,384 | +0.01(+0.50%) |
Feb 14, 2003 | 3.002 | 3.011 | 2.993 | 3.008 | 358,930 | +0.01(+0.40%) |
Feb 13, 2003 | 2.993 | 3.008 | 2.981 | 2.996 | 463,492 | -0.01(-0.20%) |
Feb 12, 2003 | 3.011 | 3.023 | 2.999 | 3.002 | 508,400 | -0.01(-0.30%) |
Feb 11, 2003 | 3.002 | 3.023 | 3.002 | 3.011 | 386,746 | +0.01(+0.40%) |
Feb 10, 2003 | 2.996 | 3.011 | 2.996 | 2.999 | 242,638 | +0.00(+0.00%) |
Feb 07, 2003 | 2.981 | 3.020 | 2.981 | 2.999 | 431,319 | +0.01(+0.30%) |
Feb 06, 2003 | 3.017 | 3.017 | 2.981 | 2.990 | 482,930 | -0.02(-0.69%) |
Feb 05, 2003 | 3.017 | 3.032 | 2.999 | 3.011 | 350,551 | -0.03(-0.88%) |
Feb 04, 2003 | 3.035 | 3.055 | 3.026 | 3.038 | 663,568 | +0.00(+0.10%) |