Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 3.791 | 3.813 | 3.791 | 3.804 | 73,139 | -0.00(-0.12%) |
Apr 29, 2003 | 3.817 | 3.830 | 3.795 | 3.808 | 168,310 | -0.02(-0.57%) |
Apr 28, 2003 | 3.843 | 3.874 | 3.826 | 3.830 | 222,370 | -0.03(-0.80%) |
Apr 25, 2003 | 3.861 | 3.896 | 3.839 | 3.861 | 117,204 | -0.00(-0.11%) |
Apr 24, 2003 | 3.830 | 3.874 | 3.830 | 3.865 | 86,540 | +0.04(+0.92%) |
Apr 23, 2003 | 3.821 | 3.843 | 3.795 | 3.830 | 146,278 | +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 | 99,487 | -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 | 155,818 | +0.02(+0.58%) |
Apr 15, 2003 | 3.791 | 3.808 | 3.751 | 3.764 | 118,794 | -0.05(-1.27%) |
Apr 14, 2003 | 3.764 | 3.813 | 3.764 | 3.813 | 174,897 | -0.02(-0.46%) |
Apr 11, 2003 | 3.813 | 3.839 | 3.786 | 3.830 | 184,891 | +0.05(+1.28%) |
Apr 10, 2003 | 3.751 | 3.782 | 3.747 | 3.782 | 131,514 | -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 | 97,670 | +0.05(+1.42%) |
Apr 07, 2003 | 3.689 | 3.733 | 3.689 | 3.720 | 173,080 | +0.02(+0.60%) |
Apr 04, 2003 | 3.729 | 3.729 | 3.698 | 3.698 | 125,608 | -0.02(-0.59%) |
Apr 03, 2003 | 3.711 | 3.733 | 3.703 | 3.720 | 102,213 | -0.00(-0.12%) |
Apr 02, 2003 | 3.742 | 3.755 | 3.711 | 3.725 | 176,033 | -0.04(-0.94%) |
Apr 01, 2003 | 3.764 | 3.799 | 3.738 | 3.760 | 163,086 | -0.03(-0.70%) |
Mar 31, 2003 | 3.769 | 3.791 | 3.720 | 3.786 | 168,765 | +0.01(+0.23%) |
Mar 28, 2003 | 3.742 | 3.817 | 3.725 | 3.777 | 230,774 | +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 | 131,514 | -0.02(-0.47%) |
Mar 25, 2003 | 3.707 | 3.733 | 3.707 | 3.720 | 101,304 | +0.00(+0.00%) |
Mar 24, 2003 | 3.663 | 3.720 | 3.641 | 3.720 | 128,788 | +0.07(+1.93%) |
Mar 21, 2003 | 3.632 | 3.676 | 3.619 | 3.650 | 145,823 | -0.00(-0.12%) |
Mar 20, 2003 | 3.579 | 3.667 | 3.579 | 3.654 | 181,484 | +0.05(+1.34%) |
Mar 19, 2003 | 3.623 | 3.632 | 3.544 | 3.606 | 271,659 | -0.04(-1.09%) |
Mar 18, 2003 | 3.672 | 3.694 | 3.645 | 3.645 | 99,941 | -0.05(-1.31%) |
Mar 17, 2003 | 3.694 | 3.707 | 3.672 | 3.694 | 88,357 | -0.01(-0.36%) |
Mar 14, 2003 | 3.716 | 3.742 | 3.689 | 3.707 | 170,355 | +0.00(+0.00%) |
Mar 13, 2003 | 3.703 | 3.711 | 3.694 | 3.707 | 146,051 | +0.00(+0.00%) |
Mar 12, 2003 | 3.742 | 3.764 | 3.703 | 3.707 | 123,337 | -0.06(-1.52%) |
Mar 11, 2003 | 3.791 | 3.804 | 3.764 | 3.764 | 128,334 | -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 | 158,770 | +0.03(+0.71%) |
Mar 06, 2003 | 3.711 | 3.733 | 3.703 | 3.733 | 91,764 | -0.00(-0.12%) |
Mar 05, 2003 | 3.777 | 3.813 | 3.725 | 3.738 | 186,709 | -0.03(-0.70%) |
Mar 04, 2003 | 3.707 | 3.777 | 3.707 | 3.764 | 235,771 | +0.06(+1.54%) |
Mar 03, 2003 | 3.676 | 3.707 | 3.663 | 3.707 | 139,236 | +0.06(+1.57%) |
Feb 28, 2003 | 3.663 | 3.733 | 3.650 | 3.650 | 297,780 | -0.03(-0.72%) |
Feb 27, 2003 | 3.672 | 3.716 | 3.672 | 3.676 | 138,782 | +0.01(+0.36%) |
Feb 26, 2003 | 3.645 | 3.681 | 3.645 | 3.663 | 68,823 | -0.00(-0.12%) |
Feb 25, 2003 | 3.623 | 3.667 | 3.623 | 3.667 | 118,794 | +0.04(+1.21%) |
Feb 24, 2003 | 3.623 | 3.650 | 3.615 | 3.623 | 112,207 | -0.01(-0.36%) |
Feb 21, 2003 | 3.597 | 3.659 | 3.597 | 3.637 | 152,183 | +0.03(+0.73%) |
Feb 20, 2003 | 3.588 | 3.628 | 3.588 | 3.610 | 102,894 | +0.02(+0.61%) |
Feb 19, 2003 | 3.570 | 3.606 | 3.566 | 3.588 | 114,478 | +0.01(+0.37%) |
Feb 18, 2003 | 3.606 | 3.637 | 3.575 | 3.575 | 74,729 | -0.02(-0.61%) |
Feb 14, 2003 | 3.553 | 3.610 | 3.553 | 3.597 | 111,071 | +0.00(+0.12%) |
Feb 13, 2003 | 3.654 | 3.654 | 3.592 | 3.592 | 151,729 | -0.03(-0.73%) |
Feb 12, 2003 | 3.597 | 3.632 | 3.592 | 3.619 | 91,083 | +0.00(+0.12%) |
Feb 11, 2003 | 3.615 | 3.632 | 3.610 | 3.615 | 109,481 | -0.05(-1.32%) |
Feb 10, 2003 | 3.641 | 3.685 | 3.641 | 3.663 | 147,641 | +0.00(+0.00%) |
Feb 07, 2003 | 3.663 | 3.685 | 3.637 | 3.663 | 150,593 | +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 | 80,180 | +0.02(+0.49%) |
Feb 04, 2003 | 3.645 | 3.659 | 3.619 | 3.619 | 384,548 | -0.03(-0.72%) |