Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 3.411 | 3.456 | 3.397 | 3.404 | 197,787 | -0.00(-0.14%) |
Apr 29, 2003 | 3.404 | 3.492 | 3.368 | 3.409 | 145,327 | +0.02(+0.70%) |
Apr 28, 2003 | 3.468 | 3.473 | 3.234 | 3.385 | 362,610 | -0.14(-4.09%) |
Apr 25, 2003 | 3.561 | 3.561 | 3.478 | 3.530 | 326,101 | -0.01(-0.35%) |
Apr 24, 2003 | 3.505 | 3.561 | 3.505 | 3.542 | 210,193 | -0.02(-0.67%) |
Apr 23, 2003 | 3.413 | 3.566 | 3.365 | 3.566 | 185,026 | +0.17(+5.02%) |
Apr 22, 2003 | 3.314 | 3.398 | 3.314 | 3.396 | 48,915 | +0.09(+2.77%) |
Apr 21, 2003 | 3.311 | 3.329 | 3.248 | 3.304 | 46,788 | -0.01(-0.19%) |
Apr 17, 2003 | 3.266 | 3.338 | 3.153 | 3.310 | 122,287 | +0.04(+1.34%) |
Apr 16, 2003 | 3.345 | 3.348 | 3.254 | 3.266 | 41,471 | -0.10(-2.91%) |
Apr 15, 2003 | 3.364 | 3.382 | 3.337 | 3.364 | 224,371 | -0.01(-0.37%) |
Apr 14, 2003 | 3.220 | 3.379 | 3.160 | 3.377 | 170,848 | +0.17(+5.28%) |
Apr 11, 2003 | 3.304 | 3.314 | 3.164 | 3.207 | 94,994 | -0.05(-1.62%) |
Apr 10, 2003 | 3.384 | 3.384 | 3.254 | 3.260 | 138,593 | -0.13(-3.70%) |
Apr 09, 2003 | 3.314 | 3.404 | 3.314 | 3.385 | 343,115 | +0.06(+1.77%) |
Apr 08, 2003 | 3.244 | 3.333 | 3.224 | 3.327 | 229,688 | +0.07(+2.04%) |
Apr 07, 2003 | 3.216 | 3.260 | 3.181 | 3.260 | 454,769 | +0.03(+1.05%) |
Apr 04, 2003 | 3.229 | 3.271 | 3.224 | 3.226 | 145,682 | -0.03(-1.04%) |
Apr 03, 2003 | 3.256 | 3.318 | 3.195 | 3.260 | 230,752 | +0.01(+0.16%) |
Apr 02, 2003 | 3.096 | 3.260 | 3.085 | 3.255 | 289,592 | +0.17(+5.44%) |
Apr 01, 2003 | 3.093 | 3.093 | 3.004 | 3.087 | 169,430 | -0.01(-0.45%) |
Mar 31, 2003 | 3.127 | 3.156 | 3.097 | 3.101 | 110,590 | -0.06(-1.86%) |
Mar 28, 2003 | 3.122 | 3.160 | 3.120 | 3.160 | 77,278 | +0.05(+1.57%) |
Mar 27, 2003 | 3.174 | 3.197 | 3.111 | 3.111 | 168,721 | -0.04(-1.16%) |
Mar 26, 2003 | 3.135 | 3.182 | 3.133 | 3.147 | 77,924 | +0.01(+0.40%) |
Mar 25, 2003 | 3.136 | 3.147 | 3.106 | 3.135 | 59,102 | +0.01(+0.28%) |
Mar 24, 2003 | 3.132 | 3.152 | 3.105 | 3.126 | 41,826 | -0.01(-0.20%) |
Mar 21, 2003 | 3.167 | 3.167 | 3.103 | 3.132 | 108,708 | -0.00(-0.08%) |
Mar 20, 2003 | 3.122 | 3.147 | 2.947 | 3.135 | 173,716 | +0.01(+0.32%) |
Mar 19, 2003 | 3.110 | 3.133 | 3.103 | 3.125 | 34,736 | -0.01(-0.32%) |
Mar 18, 2003 | 3.153 | 3.175 | 3.062 | 3.135 | 228,976 | -0.04(-1.19%) |
Mar 17, 2003 | 3.036 | 3.172 | 3.001 | 3.172 | 326,590 | +0.11(+3.69%) |
Mar 14, 2003 | 2.997 | 3.087 | 2.975 | 3.059 | 105,273 | +0.07(+2.31%) |
Mar 13, 2003 | 2.802 | 2.999 | 2.740 | 2.990 | 223,662 | +0.18(+6.38%) |
Mar 12, 2003 | 2.835 | 2.861 | 2.669 | 2.811 | 106,691 | -0.04(-1.41%) |
Mar 11, 2003 | 2.883 | 2.883 | 2.815 | 2.851 | 23,039 | +0.02(+0.71%) |
Mar 10, 2003 | 2.910 | 2.917 | 2.830 | 2.831 | 126,895 | -0.05(-1.87%) |
Mar 07, 2003 | 2.664 | 2.906 | 2.651 | 2.885 | 165,531 | +0.23(+8.79%) |
Mar 06, 2003 | 2.608 | 2.751 | 2.608 | 2.652 | 101,729 | +0.04(+1.54%) |
Mar 05, 2003 | 2.809 | 2.809 | 2.602 | 2.612 | 111,654 | -0.14(-5.15%) |
Mar 04, 2003 | 2.707 | 2.776 | 2.706 | 2.753 | 85,424 | +0.04(+1.57%) |
Mar 03, 2003 | 2.693 | 2.718 | 2.664 | 2.711 | 76,917 | +0.04(+1.36%) |
Feb 28, 2003 | 2.720 | 2.722 | 2.634 | 2.675 | 100,311 | -0.05(-1.66%) |
Feb 27, 2003 | 2.741 | 2.741 | 2.641 | 2.720 | 60,257 | -0.01(-0.41%) |
Feb 26, 2003 | 2.822 | 2.845 | 2.715 | 2.731 | 100,311 | -0.10(-3.59%) |
Feb 25, 2003 | 2.821 | 2.843 | 2.812 | 2.833 | 128,313 | -0.00(-0.04%) |
Feb 24, 2003 | 2.834 | 2.855 | 2.827 | 2.834 | 97,830 | -0.02(-0.66%) |
Feb 21, 2003 | 2.843 | 2.886 | 2.786 | 2.853 | 96,766 | +0.00(+0.00%) |
Feb 20, 2003 | 2.791 | 2.860 | 2.765 | 2.853 | 80,461 | +0.07(+2.48%) |
Feb 19, 2003 | 2.809 | 2.821 | 2.761 | 2.784 | 62,030 | -0.05(-1.81%) |
Feb 18, 2003 | 2.628 | 2.846 | 2.628 | 2.835 | 85,424 | +0.22(+8.60%) |
Feb 14, 2003 | 2.664 | 2.683 | 2.545 | 2.611 | 128,313 | -0.08(-3.03%) |
Feb 13, 2003 | 2.728 | 2.759 | 2.654 | 2.692 | 119,452 | -0.04(-1.61%) |
Feb 12, 2003 | 2.835 | 2.881 | 2.736 | 2.736 | 73,727 | -0.11(-3.71%) |
Feb 11, 2003 | 2.891 | 2.904 | 2.841 | 2.841 | 227,561 | -0.01(-0.43%) |
Feb 10, 2003 | 2.816 | 2.884 | 2.748 | 2.854 | 172,620 | +0.09(+3.31%) |
Feb 07, 2003 | 2.638 | 2.845 | 2.633 | 2.762 | 637,669 | +0.20(+7.78%) |
Feb 06, 2003 | 2.433 | 2.606 | 2.557 | 2.563 | 117,325 | -0.02(-0.58%) |
Feb 05, 2003 | 2.433 | 2.633 | 2.433 | 2.578 | 680,559 | +0.14(+5.65%) |
Feb 04, 2003 | 2.508 | 2.532 | 2.414 | 2.440 | 376,788 | -0.10(-3.90%) |