Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 3.921 | 3.952 | 3.833 | 3.844 | 1,525,857 | -0.10(-2.65%) |
Apr 29, 2003 | 3.891 | 3.960 | 3.880 | 3.949 | 1,660,769 | -0.12(-2.97%) |
Apr 28, 2003 | 4.108 | 4.111 | 4.059 | 4.070 | 1,345,125 | +0.01(+0.14%) |
Apr 25, 2003 | 4.125 | 4.128 | 4.059 | 4.064 | 1,215,303 | -0.03(-0.74%) |
Apr 24, 2003 | 4.103 | 4.122 | 4.084 | 4.095 | 1,262,941 | +0.01(+0.13%) |
Apr 23, 2003 | 4.097 | 4.125 | 4.070 | 4.089 | 1,314,579 | +0.02(+0.61%) |
Apr 22, 2003 | 3.987 | 4.111 | 3.987 | 4.064 | 1,728,408 | +0.09(+2.14%) |
Apr 21, 2003 | 3.864 | 3.985 | 3.864 | 3.979 | 1,542,221 | +0.12(+2.99%) |
Apr 17, 2003 | 3.828 | 3.883 | 3.822 | 3.864 | 1,054,572 | +0.06(+1.52%) |
Apr 16, 2003 | 3.737 | 3.822 | 3.726 | 3.806 | 1,222,213 | +0.08(+2.14%) |
Apr 15, 2003 | 3.693 | 3.726 | 3.671 | 3.726 | 927,660 | +0.04(+1.04%) |
Apr 14, 2003 | 3.685 | 3.712 | 3.671 | 3.688 | 1,322,579 | +0.03(+0.83%) |
Apr 11, 2003 | 3.671 | 3.685 | 3.652 | 3.657 | 701,836 | -0.01(-0.37%) |
Apr 10, 2003 | 3.712 | 3.723 | 3.668 | 3.671 | 648,016 | -0.04(-0.96%) |
Apr 09, 2003 | 3.674 | 3.712 | 3.674 | 3.707 | 1,050,572 | +0.03(+0.82%) |
Apr 08, 2003 | 3.663 | 3.679 | 3.646 | 3.677 | 813,111 | +0.03(+0.83%) |
Apr 07, 2003 | 3.627 | 3.657 | 3.627 | 3.646 | 764,383 | +0.04(+1.22%) |
Apr 04, 2003 | 3.589 | 3.611 | 3.589 | 3.602 | 447,284 | +0.01(+0.38%) |
Apr 03, 2003 | 3.578 | 3.602 | 3.575 | 3.589 | 477,830 | -0.01(-0.23%) |
Apr 02, 2003 | 3.602 | 3.616 | 3.591 | 3.597 | 863,658 | +0.02(+0.62%) |
Apr 01, 2003 | 3.594 | 3.600 | 3.550 | 3.575 | 690,926 | -0.02(-0.46%) |
Mar 31, 2003 | 3.575 | 3.591 | 3.520 | 3.591 | 981,479 | +0.02(+0.46%) |
Mar 28, 2003 | 3.506 | 3.575 | 3.495 | 3.575 | 445,829 | +0.05(+1.33%) |
Mar 27, 2003 | 3.547 | 3.547 | 3.495 | 3.528 | 518,922 | -0.02(-0.54%) |
Mar 26, 2003 | 3.586 | 3.586 | 3.525 | 3.547 | 480,012 | -0.03(-0.77%) |
Mar 25, 2003 | 3.479 | 3.575 | 3.479 | 3.575 | 685,472 | +0.08(+2.36%) |
Mar 24, 2003 | 3.589 | 3.589 | 3.479 | 3.492 | 1,056,390 | -0.10(-2.68%) |
Mar 21, 2003 | 3.534 | 3.589 | 3.531 | 3.589 | 1,230,940 | +0.06(+1.56%) |
Mar 20, 2003 | 3.495 | 3.534 | 3.476 | 3.534 | 603,651 | +0.03(+0.78%) |
Mar 19, 2003 | 3.476 | 3.506 | 3.468 | 3.506 | 685,835 | +0.03(+0.87%) |
Mar 18, 2003 | 3.479 | 3.484 | 3.451 | 3.476 | 572,742 | +0.01(+0.32%) |
Mar 17, 2003 | 3.410 | 3.465 | 3.303 | 3.465 | 888,386 | +0.11(+3.28%) |
Mar 14, 2003 | 3.369 | 3.369 | 3.341 | 3.355 | 552,741 | +0.02(+0.49%) |
Mar 13, 2003 | 3.303 | 3.338 | 3.294 | 3.338 | 1,083,664 | +0.04(+1.17%) |
Mar 12, 2003 | 3.308 | 3.322 | 3.286 | 3.300 | 685,835 | -0.02(-0.58%) |
Mar 11, 2003 | 3.303 | 3.349 | 3.300 | 3.319 | 681,472 | +0.01(+0.17%) |
Mar 10, 2003 | 3.393 | 3.393 | 3.314 | 3.314 | 624,379 | -0.07(-1.95%) |
Mar 07, 2003 | 3.327 | 3.385 | 3.300 | 3.380 | 772,383 | +0.05(+1.57%) |
Mar 06, 2003 | 3.451 | 3.451 | 3.316 | 3.327 | 741,109 | -0.12(-3.59%) |
Mar 05, 2003 | 3.451 | 3.465 | 3.437 | 3.451 | 798,929 | -0.02(-0.55%) |
Mar 04, 2003 | 3.451 | 3.484 | 3.451 | 3.470 | 933,114 | +0.02(+0.56%) |
Mar 03, 2003 | 3.479 | 3.484 | 3.424 | 3.451 | 681,108 | +0.01(+0.40%) |
Feb 28, 2003 | 3.451 | 3.492 | 3.437 | 3.437 | 735,291 | -0.01(-0.40%) |
Feb 27, 2003 | 3.424 | 3.465 | 3.418 | 3.451 | 790,565 | +0.04(+1.05%) |
Feb 26, 2003 | 3.377 | 3.432 | 3.369 | 3.415 | 612,379 | +0.04(+1.22%) |
Feb 25, 2003 | 3.396 | 3.399 | 3.336 | 3.374 | 1,009,480 | -0.01(-0.24%) |
Feb 24, 2003 | 3.454 | 3.457 | 3.382 | 3.382 | 726,200 | -0.07(-2.07%) |
Feb 21, 2003 | 3.374 | 3.462 | 3.355 | 3.454 | 761,474 | +0.09(+2.70%) |
Feb 20, 2003 | 3.396 | 3.402 | 3.344 | 3.363 | 921,114 | -0.01(-0.16%) |
Feb 19, 2003 | 3.366 | 3.369 | 3.330 | 3.369 | 776,383 | +0.05(+1.58%) |
Feb 18, 2003 | 3.286 | 3.380 | 3.259 | 3.316 | 1,095,664 | +0.10(+2.99%) |
Feb 14, 2003 | 3.121 | 3.242 | 3.121 | 3.220 | 672,380 | +0.08(+2.63%) |
Feb 13, 2003 | 3.206 | 3.209 | 3.099 | 3.138 | 1,561,131 | -0.07(-2.14%) |
Feb 12, 2003 | 3.162 | 3.217 | 3.151 | 3.206 | 590,560 | +0.04(+1.39%) |
Feb 11, 2003 | 3.217 | 3.217 | 3.149 | 3.162 | 888,750 | -0.06(-1.71%) |
Feb 10, 2003 | 3.259 | 3.270 | 3.052 | 3.217 | 2,209,875 | -0.01(-0.34%) |
Feb 07, 2003 | 3.396 | 3.410 | 3.162 | 3.228 | 1,790,591 | -0.17(-4.94%) |
Feb 06, 2003 | 3.462 | 3.462 | 3.382 | 3.396 | 917,114 | -0.04(-1.28%) |
Feb 05, 2003 | 3.492 | 3.492 | 3.437 | 3.440 | 1,393,490 | -0.05(-1.50%) |
Feb 04, 2003 | 3.506 | 3.534 | 3.451 | 3.492 | 878,931 | +0.01(+0.16%) |