Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 3.691 | 3.777 | 3.666 | 3.713 | 530,381 | +0.02(+0.58%) |
Apr 29, 2003 | 3.704 | 3.711 | 3.646 | 3.691 | 671,119 | -0.01(-0.36%) |
Apr 28, 2003 | 3.592 | 3.713 | 3.592 | 3.704 | 525,369 | +0.11(+3.13%) |
Apr 25, 2003 | 3.747 | 3.757 | 3.592 | 3.592 | 1,415,741 | -0.17(-4.52%) |
Apr 24, 2003 | 3.792 | 3.798 | 3.758 | 3.762 | 493,212 | -0.08(-2.03%) |
Apr 23, 2003 | 3.788 | 3.865 | 3.758 | 3.840 | 618,081 | +0.06(+1.55%) |
Apr 22, 2003 | 3.747 | 3.801 | 3.741 | 3.781 | 728,751 | +0.03(+0.89%) |
Apr 21, 2003 | 3.799 | 3.799 | 3.717 | 3.747 | 652,326 | -0.04(-1.04%) |
Apr 17, 2003 | 3.795 | 3.813 | 3.782 | 3.787 | 382,124 | -0.02(-0.53%) |
Apr 16, 2003 | 3.915 | 3.915 | 3.776 | 3.807 | 849,027 | -0.08(-2.09%) |
Apr 15, 2003 | 3.796 | 3.896 | 3.729 | 3.889 | 1,317,600 | +0.09(+2.43%) |
Apr 14, 2003 | 3.694 | 3.828 | 3.694 | 3.796 | 746,709 | +0.12(+3.39%) |
Apr 11, 2003 | 3.670 | 3.700 | 3.634 | 3.672 | 720,399 | +0.05(+1.35%) |
Apr 10, 2003 | 3.581 | 3.636 | 3.557 | 3.623 | 951,344 | +0.04(+1.10%) |
Apr 09, 2003 | 3.628 | 3.664 | 3.562 | 3.583 | 556,691 | -0.05(-1.38%) |
Apr 08, 2003 | 3.698 | 3.709 | 3.616 | 3.634 | 462,726 | -0.06(-1.75%) |
Apr 07, 2003 | 3.745 | 3.758 | 3.686 | 3.698 | 674,460 | +0.01(+0.36%) |
Apr 04, 2003 | 3.652 | 3.700 | 3.616 | 3.685 | 428,481 | +0.04(+1.12%) |
Apr 03, 2003 | 3.722 | 3.723 | 3.601 | 3.644 | 564,208 | -0.08(-2.06%) |
Apr 02, 2003 | 3.630 | 3.731 | 3.630 | 3.721 | 674,460 | +0.12(+3.36%) |
Apr 01, 2003 | 3.640 | 3.652 | 3.521 | 3.600 | 746,292 | -0.05(-1.47%) |
Mar 31, 2003 | 3.574 | 3.654 | 3.504 | 3.654 | 524,534 | +0.08(+2.11%) |
Mar 28, 2003 | 3.586 | 3.613 | 3.544 | 3.579 | 409,688 | -0.00(-0.03%) |
Mar 27, 2003 | 3.551 | 3.607 | 3.515 | 3.580 | 390,477 | +0.03(+0.81%) |
Mar 26, 2003 | 3.628 | 3.628 | 3.527 | 3.551 | 1,053,662 | -0.08(-2.31%) |
Mar 25, 2003 | 3.601 | 3.665 | 3.579 | 3.635 | 427,228 | +0.03(+0.93%) |
Mar 24, 2003 | 3.670 | 3.671 | 3.556 | 3.601 | 545,833 | -0.09(-2.37%) |
Mar 21, 2003 | 3.488 | 3.740 | 3.465 | 3.689 | 1,193,983 | +0.25(+7.35%) |
Mar 20, 2003 | 3.382 | 3.460 | 3.340 | 3.436 | 1,058,673 | +0.09(+2.68%) |
Mar 19, 2003 | 3.310 | 3.380 | 3.268 | 3.346 | 293,588 | +0.04(+1.27%) |
Mar 18, 2003 | 3.222 | 3.328 | 3.218 | 3.304 | 1,160,573 | +0.09(+2.76%) |
Mar 17, 2003 | 3.161 | 3.221 | 3.133 | 3.216 | 904,153 | +0.06(+1.74%) |
Mar 14, 2003 | 3.145 | 3.167 | 3.131 | 3.161 | 395,906 | +0.02(+0.57%) |
Mar 13, 2003 | 3.143 | 3.162 | 3.119 | 3.143 | 662,767 | +0.01(+0.38%) |
Mar 12, 2003 | 3.161 | 3.183 | 3.113 | 3.131 | 779,701 | -0.04(-1.28%) |
Mar 11, 2003 | 3.228 | 3.231 | 3.143 | 3.172 | 237,627 | -0.04(-1.38%) |
Mar 10, 2003 | 3.327 | 3.330 | 3.197 | 3.216 | 612,652 | -0.11(-3.35%) |
Mar 07, 2003 | 3.304 | 3.411 | 3.294 | 3.327 | 640,633 | +0.02(+0.69%) |
Mar 06, 2003 | 3.361 | 3.362 | 3.298 | 3.304 | 275,631 | -0.05(-1.53%) |
Mar 05, 2003 | 3.306 | 3.368 | 3.306 | 3.356 | 285,654 | +0.05(+1.59%) |
Mar 04, 2003 | 3.376 | 3.382 | 3.292 | 3.303 | 299,853 | -0.06(-1.64%) |
Mar 03, 2003 | 3.358 | 3.381 | 3.321 | 3.358 | 778,866 | +0.01(+0.39%) |
Feb 28, 2003 | 3.328 | 3.352 | 3.308 | 3.345 | 348,297 | +0.02(+0.50%) |
Feb 27, 2003 | 3.303 | 3.388 | 3.237 | 3.328 | 1,542,281 | +0.03(+0.76%) |
Feb 26, 2003 | 3.328 | 3.346 | 3.295 | 3.303 | 293,588 | -0.04(-1.29%) |
Feb 25, 2003 | 3.388 | 3.388 | 3.280 | 3.346 | 835,245 | -0.04(-1.24%) |
Feb 24, 2003 | 3.476 | 3.488 | 3.376 | 3.388 | 400,917 | -0.09(-2.48%) |
Feb 21, 2003 | 3.424 | 3.480 | 3.380 | 3.474 | 236,792 | +0.06(+1.86%) |
Feb 20, 2003 | 3.442 | 3.447 | 3.376 | 3.411 | 294,424 | -0.04(-1.11%) |
Feb 19, 2003 | 3.389 | 3.453 | 3.371 | 3.449 | 299,435 | +0.06(+1.66%) |
Feb 18, 2003 | 3.304 | 3.411 | 3.266 | 3.393 | 233,868 | +0.05(+1.58%) |
Feb 14, 2003 | 3.304 | 3.361 | 3.266 | 3.340 | 741,698 | +0.03(+0.79%) |
Feb 13, 2003 | 3.352 | 3.355 | 3.219 | 3.314 | 1,314,676 | -0.04(-1.14%) |
Feb 12, 2003 | 3.405 | 3.427 | 3.334 | 3.352 | 501,982 | -0.06(-1.69%) |
Feb 11, 2003 | 3.370 | 3.419 | 3.343 | 3.410 | 506,576 | +0.05(+1.42%) |
Feb 10, 2003 | 3.376 | 3.376 | 3.324 | 3.362 | 431,822 | -0.00(-0.14%) |
Feb 07, 2003 | 3.367 | 3.392 | 3.340 | 3.367 | 416,369 | +0.01(+0.43%) |
Feb 06, 2003 | 3.441 | 3.442 | 3.344 | 3.352 | 405,094 | -0.11(-3.08%) |
Feb 05, 2003 | 3.472 | 3.526 | 3.442 | 3.459 | 563,373 | -0.02(-0.48%) |
Feb 04, 2003 | 3.439 | 3.521 | 3.436 | 3.476 | 729,587 | +0.04(+1.15%) |