Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 3.793 | 3.929 | 3.793 | 3.870 | 1,020,712 | +0.01(+0.36%) |
Apr 29, 2003 | 3.899 | 3.900 | 3.805 | 3.857 | 998,440 | -0.07(-1.75%) |
Apr 28, 2003 | 3.833 | 3.946 | 3.830 | 3.925 | 1,461,883 | +0.05(+1.20%) |
Apr 25, 2003 | 3.888 | 3.904 | 3.851 | 3.879 | 859,123 | -0.00(-0.11%) |
Apr 24, 2003 | 3.788 | 3.915 | 3.777 | 3.883 | 1,548,601 | +0.06(+1.52%) |
Apr 23, 2003 | 3.772 | 3.843 | 3.730 | 3.825 | 3,649,259 | +0.18(+5.04%) |
Apr 22, 2003 | 3.598 | 3.650 | 3.576 | 3.641 | 681,422 | +0.04(+1.20%) |
Apr 21, 2003 | 3.587 | 3.600 | 3.567 | 3.598 | 773,352 | +0.00(+0.00%) |
Apr 17, 2003 | 3.560 | 3.602 | 3.560 | 3.598 | 854,858 | +0.04(+1.10%) |
Apr 16, 2003 | 3.573 | 3.573 | 3.533 | 3.559 | 636,405 | -0.01(-0.38%) |
Apr 15, 2003 | 3.526 | 3.576 | 3.515 | 3.573 | 420,321 | +0.05(+1.32%) |
Apr 14, 2003 | 3.508 | 3.534 | 3.493 | 3.526 | 777,617 | -0.05(-1.30%) |
Apr 11, 2003 | 3.594 | 3.614 | 3.566 | 3.573 | 494,718 | -0.02(-0.44%) |
Apr 10, 2003 | 3.563 | 3.597 | 3.535 | 3.589 | 1,535,806 | +0.00(+0.00%) |
Apr 09, 2003 | 3.587 | 3.640 | 3.577 | 3.589 | 2,410,093 | +0.01(+0.18%) |
Apr 08, 2003 | 3.498 | 3.587 | 3.483 | 3.582 | 2,121,034 | +0.10(+2.82%) |
Apr 07, 2003 | 3.450 | 3.505 | 3.449 | 3.484 | 1,710,664 | +0.06(+1.88%) |
Apr 04, 2003 | 3.387 | 3.424 | 3.384 | 3.420 | 1,344,364 | +0.04(+1.28%) |
Apr 03, 2003 | 3.403 | 3.403 | 3.345 | 3.376 | 692,795 | -0.04(-1.30%) |
Apr 02, 2003 | 3.414 | 3.445 | 3.383 | 3.421 | 860,070 | +0.01(+0.22%) |
Apr 01, 2003 | 3.367 | 3.419 | 3.351 | 3.413 | 750,607 | +0.04(+1.16%) |
Mar 31, 2003 | 3.372 | 3.387 | 3.295 | 3.374 | 947,262 | +0.00(+0.06%) |
Mar 28, 2003 | 3.296 | 3.381 | 3.296 | 3.372 | 1,005,074 | +0.04(+1.30%) |
Mar 27, 2003 | 3.187 | 3.334 | 3.187 | 3.329 | 1,820,127 | +0.15(+4.75%) |
Mar 26, 2003 | 3.172 | 3.185 | 3.143 | 3.178 | 2,621,912 | -0.03(-0.92%) |
Mar 25, 2003 | 3.176 | 3.208 | 3.173 | 3.208 | 602,760 | +0.04(+1.16%) |
Mar 24, 2003 | 3.193 | 3.197 | 3.159 | 3.171 | 591,861 | -0.07(-2.15%) |
Mar 21, 2003 | 3.165 | 3.265 | 3.161 | 3.240 | 1,088,001 | +0.09(+2.88%) |
Mar 20, 2003 | 3.144 | 3.150 | 3.113 | 3.150 | 859,123 | -0.02(-0.63%) |
Mar 19, 2003 | 3.181 | 3.181 | 3.144 | 3.170 | 418,425 | -0.01(-0.20%) |
Mar 18, 2003 | 3.171 | 3.176 | 3.144 | 3.176 | 908,879 | +0.01(+0.17%) |
Mar 17, 2003 | 3.131 | 3.192 | 3.113 | 3.171 | 890,872 | +0.04(+1.28%) |
Mar 14, 2003 | 3.129 | 3.160 | 3.102 | 3.131 | 527,415 | -0.01(-0.24%) |
Mar 13, 2003 | 3.134 | 3.144 | 3.095 | 3.138 | 941,102 | +0.00(+0.13%) |
Mar 12, 2003 | 3.187 | 3.187 | 3.101 | 3.134 | 752,976 | -0.08(-2.37%) |
Mar 11, 2003 | 3.245 | 3.251 | 3.204 | 3.210 | 902,245 | -0.03(-1.04%) |
Mar 10, 2003 | 3.250 | 3.268 | 3.230 | 3.244 | 741,129 | -0.02(-0.74%) |
Mar 07, 2003 | 3.218 | 3.269 | 3.218 | 3.268 | 1,113,590 | +0.07(+2.04%) |
Mar 06, 2003 | 3.187 | 3.230 | 3.165 | 3.202 | 717,910 | -0.01(-0.23%) |
Mar 05, 2003 | 3.123 | 3.218 | 3.119 | 3.210 | 1,176,614 | -0.01(-0.26%) |
Mar 04, 2003 | 3.213 | 3.265 | 3.212 | 3.218 | 641,617 | -0.06(-1.77%) |
Mar 03, 2003 | 3.322 | 3.347 | 3.235 | 3.276 | 546,843 | -0.04(-1.15%) |
Feb 28, 2003 | 3.334 | 3.334 | 3.297 | 3.314 | 525,045 | -0.02(-0.60%) |
Feb 27, 2003 | 3.334 | 3.353 | 3.323 | 3.334 | 897,032 | +0.00(+0.00%) |
Feb 26, 2003 | 3.318 | 3.346 | 3.304 | 3.334 | 997,966 | +0.00(+0.06%) |
Feb 25, 2003 | 3.266 | 3.334 | 3.209 | 3.332 | 822,635 | +0.04(+1.32%) |
Feb 24, 2003 | 3.324 | 3.324 | 3.283 | 3.289 | 562,955 | -0.03(-1.05%) |
Feb 21, 2003 | 3.303 | 3.341 | 3.285 | 3.324 | 735,443 | +0.01(+0.25%) |
Feb 20, 2003 | 3.308 | 3.326 | 3.297 | 3.315 | 636,405 | +0.01(+0.26%) |
Feb 19, 2003 | 3.345 | 3.345 | 3.307 | 3.307 | 1,096,531 | -0.04(-1.10%) |
Feb 18, 2003 | 3.352 | 3.374 | 3.336 | 3.344 | 1,912,532 | -0.01(-0.25%) |
Feb 14, 2003 | 3.303 | 3.352 | 3.245 | 3.352 | 1,122,593 | -0.02(-0.50%) |
Feb 13, 2003 | 3.387 | 3.401 | 3.338 | 3.369 | 1,541,967 | -0.05(-1.45%) |
Feb 12, 2003 | 3.413 | 3.445 | 3.408 | 3.419 | 1,389,855 | -0.00(-0.09%) |
Feb 11, 2003 | 3.413 | 3.437 | 3.403 | 3.422 | 1,704,030 | -0.02(-0.52%) |
Feb 10, 2003 | 3.445 | 3.453 | 3.403 | 3.440 | 1,610,204 | -0.01(-0.15%) |
Feb 07, 2003 | 3.461 | 3.480 | 3.424 | 3.445 | 1,406,914 | -0.04(-1.09%) |
Feb 06, 2003 | 3.458 | 3.493 | 3.416 | 3.483 | 1,309,297 | -0.05(-1.29%) |
Feb 05, 2003 | 3.519 | 3.535 | 3.481 | 3.528 | 929,255 | -0.02(-0.65%) |
Feb 04, 2003 | 3.519 | 3.576 | 3.504 | 3.552 | 1,731,514 | +0.09(+2.65%) |