Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 3.791 | 3.813 | 3.791 | 3.804 | 73,138 | -0.00(-0.12%) |
Apr 29, 2003 | 3.817 | 3.830 | 3.795 | 3.808 | 168,309 | -0.02(-0.57%) |
Apr 28, 2003 | 3.843 | 3.874 | 3.826 | 3.830 | 222,368 | -0.03(-0.80%) |
Apr 25, 2003 | 3.861 | 3.896 | 3.839 | 3.861 | 117,203 | -0.00(-0.11%) |
Apr 24, 2003 | 3.830 | 3.874 | 3.830 | 3.865 | 86,539 | +0.04(+0.92%) |
Apr 23, 2003 | 3.821 | 3.843 | 3.795 | 3.830 | 146,277 | +0.02(+0.46%) |
Apr 22, 2003 | 3.773 | 3.821 | 3.773 | 3.813 | 95,398 | +0.02(+0.46%) |
Apr 21, 2003 | 3.804 | 3.804 | 3.769 | 3.795 | 99,486 | -0.01(-0.23%) |
Apr 17, 2003 | 3.773 | 3.804 | 3.773 | 3.804 | 67,914 | +0.02(+0.47%) |
Apr 16, 2003 | 3.747 | 3.791 | 3.747 | 3.786 | 155,817 | +0.02(+0.58%) |
Apr 15, 2003 | 3.791 | 3.808 | 3.751 | 3.764 | 118,793 | -0.05(-1.27%) |
Apr 14, 2003 | 3.764 | 3.813 | 3.764 | 3.813 | 174,896 | -0.02(-0.46%) |
Apr 11, 2003 | 3.813 | 3.839 | 3.786 | 3.830 | 184,890 | +0.05(+1.28%) |
Apr 10, 2003 | 3.751 | 3.782 | 3.747 | 3.782 | 131,513 | -0.01(-0.23%) |
Apr 09, 2003 | 3.755 | 3.817 | 3.755 | 3.791 | 105,165 | +0.02(+0.47%) |
Apr 08, 2003 | 3.720 | 3.777 | 3.707 | 3.773 | 97,669 | +0.05(+1.42%) |
Apr 07, 2003 | 3.689 | 3.733 | 3.689 | 3.720 | 173,079 | +0.02(+0.60%) |
Apr 04, 2003 | 3.729 | 3.729 | 3.698 | 3.698 | 125,607 | -0.02(-0.59%) |
Apr 03, 2003 | 3.711 | 3.733 | 3.703 | 3.720 | 102,212 | -0.00(-0.12%) |
Apr 02, 2003 | 3.742 | 3.755 | 3.711 | 3.725 | 176,032 | -0.04(-0.94%) |
Apr 01, 2003 | 3.764 | 3.799 | 3.738 | 3.760 | 163,085 | -0.03(-0.70%) |
Mar 31, 2003 | 3.769 | 3.791 | 3.720 | 3.786 | 168,763 | +0.01(+0.23%) |
Mar 28, 2003 | 3.742 | 3.817 | 3.725 | 3.777 | 230,772 | +0.05(+1.42%) |
Mar 27, 2003 | 3.720 | 3.742 | 3.716 | 3.725 | 92,445 | +0.02(+0.59%) |
Mar 26, 2003 | 3.676 | 3.733 | 3.654 | 3.703 | 131,513 | -0.02(-0.47%) |
Mar 25, 2003 | 3.707 | 3.733 | 3.707 | 3.720 | 101,303 | +0.00(+0.00%) |
Mar 24, 2003 | 3.663 | 3.720 | 3.641 | 3.720 | 128,787 | +0.07(+1.93%) |
Mar 21, 2003 | 3.632 | 3.676 | 3.619 | 3.650 | 145,822 | -0.00(-0.12%) |
Mar 20, 2003 | 3.579 | 3.667 | 3.579 | 3.654 | 181,483 | +0.05(+1.34%) |
Mar 19, 2003 | 3.623 | 3.632 | 3.544 | 3.606 | 271,657 | -0.04(-1.09%) |
Mar 18, 2003 | 3.672 | 3.694 | 3.645 | 3.645 | 99,940 | -0.05(-1.31%) |
Mar 17, 2003 | 3.694 | 3.707 | 3.672 | 3.694 | 88,356 | -0.01(-0.36%) |
Mar 14, 2003 | 3.716 | 3.742 | 3.689 | 3.707 | 170,353 | +0.00(+0.00%) |
Mar 13, 2003 | 3.703 | 3.711 | 3.694 | 3.707 | 146,050 | +0.00(+0.00%) |
Mar 12, 2003 | 3.742 | 3.764 | 3.703 | 3.707 | 123,336 | -0.06(-1.52%) |
Mar 11, 2003 | 3.791 | 3.804 | 3.764 | 3.764 | 128,333 | -0.03(-0.70%) |
Mar 10, 2003 | 3.773 | 3.795 | 3.747 | 3.791 | 105,165 | +0.03(+0.82%) |
Mar 07, 2003 | 3.725 | 3.777 | 3.707 | 3.760 | 158,769 | +0.03(+0.71%) |
Mar 06, 2003 | 3.711 | 3.733 | 3.703 | 3.733 | 91,763 | -0.00(-0.12%) |
Mar 05, 2003 | 3.777 | 3.813 | 3.725 | 3.738 | 186,707 | -0.03(-0.70%) |
Mar 04, 2003 | 3.707 | 3.777 | 3.707 | 3.764 | 235,769 | +0.06(+1.54%) |
Mar 03, 2003 | 3.676 | 3.707 | 3.663 | 3.707 | 139,235 | +0.06(+1.57%) |
Feb 28, 2003 | 3.663 | 3.733 | 3.650 | 3.650 | 297,778 | -0.03(-0.72%) |
Feb 27, 2003 | 3.672 | 3.716 | 3.672 | 3.676 | 138,781 | +0.01(+0.36%) |
Feb 26, 2003 | 3.645 | 3.681 | 3.645 | 3.663 | 68,822 | -0.00(-0.12%) |
Feb 25, 2003 | 3.623 | 3.667 | 3.623 | 3.667 | 118,793 | +0.04(+1.22%) |
Feb 24, 2003 | 3.623 | 3.650 | 3.615 | 3.623 | 112,206 | -0.01(-0.36%) |
Feb 21, 2003 | 3.597 | 3.659 | 3.597 | 3.637 | 152,182 | +0.03(+0.73%) |
Feb 20, 2003 | 3.588 | 3.628 | 3.588 | 3.610 | 102,893 | +0.02(+0.61%) |
Feb 19, 2003 | 3.571 | 3.606 | 3.566 | 3.588 | 114,477 | +0.01(+0.37%) |
Feb 18, 2003 | 3.606 | 3.637 | 3.575 | 3.575 | 74,728 | -0.02(-0.61%) |
Feb 14, 2003 | 3.553 | 3.610 | 3.553 | 3.597 | 111,070 | +0.00(+0.12%) |
Feb 13, 2003 | 3.654 | 3.654 | 3.593 | 3.593 | 151,728 | -0.03(-0.73%) |
Feb 12, 2003 | 3.597 | 3.632 | 3.593 | 3.619 | 91,082 | +0.00(+0.12%) |
Feb 11, 2003 | 3.615 | 3.632 | 3.610 | 3.615 | 109,480 | -0.05(-1.32%) |
Feb 10, 2003 | 3.641 | 3.685 | 3.641 | 3.663 | 147,640 | +0.00(+0.00%) |
Feb 07, 2003 | 3.663 | 3.685 | 3.637 | 3.663 | 150,592 | +0.02(+0.48%) |
Feb 06, 2003 | 3.610 | 3.654 | 3.610 | 3.645 | 67,687 | +0.01(+0.24%) |
Feb 05, 2003 | 3.610 | 3.645 | 3.610 | 3.637 | 80,179 | +0.02(+0.49%) |
Feb 04, 2003 | 3.645 | 3.659 | 3.619 | 3.619 | 384,545 | -0.03(-0.72%) |