Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 3.958 | 4.000 | 3.934 | 4.000 | 120,885 | -0.02(-0.39%) |
Apr 29, 2003 | 4.024 | 4.031 | 4.012 | 4.016 | 37,516 | -0.01(-0.21%) |
Apr 28, 2003 | 3.988 | 4.072 | 3.988 | 4.024 | 82,535 | +0.04(+0.93%) |
Apr 25, 2003 | 3.985 | 3.988 | 3.983 | 3.987 | 15,840 | -0.00(-0.03%) |
Apr 24, 2003 | 3.992 | 3.992 | 3.962 | 3.988 | 69,196 | +0.00(+0.12%) |
Apr 23, 2003 | 3.968 | 3.989 | 3.968 | 3.983 | 18,341 | +0.03(+0.73%) |
Apr 22, 2003 | 3.922 | 4.000 | 3.922 | 3.955 | 111,715 | +0.03(+0.67%) |
Apr 21, 2003 | 3.885 | 3.940 | 3.862 | 3.928 | 118,384 | +0.06(+1.42%) |
Apr 17, 2003 | 3.938 | 3.938 | 3.838 | 3.873 | 227,599 | -0.06(-1.49%) |
Apr 16, 2003 | 3.922 | 3.943 | 3.904 | 3.932 | 78,367 | +0.02(+0.40%) |
Apr 15, 2003 | 3.880 | 3.916 | 3.862 | 3.916 | 111,715 | +0.04(+0.93%) |
Apr 14, 2003 | 3.880 | 3.880 | 3.823 | 3.880 | 362,657 | -0.01(-0.15%) |
Apr 11, 2003 | 3.826 | 3.892 | 3.826 | 3.886 | 110,881 | +0.06(+1.63%) |
Apr 10, 2003 | 3.810 | 3.824 | 3.810 | 3.824 | 10,838 | +0.02(+0.54%) |
Apr 09, 2003 | 3.926 | 3.926 | 3.718 | 3.804 | 837,031 | -0.12(-3.15%) |
Apr 08, 2003 | 3.910 | 3.927 | 3.910 | 3.927 | 427,686 | +0.03(+0.68%) |
Apr 07, 2003 | 3.902 | 3.922 | 3.896 | 3.901 | 122,553 | +0.00(+0.03%) |
Apr 04, 2003 | 3.905 | 3.912 | 3.889 | 3.900 | 584,421 | -0.01(-0.18%) |
Apr 03, 2003 | 3.922 | 3.940 | 3.907 | 3.907 | 364,325 | -0.02(-0.40%) |
Apr 02, 2003 | 3.874 | 3.922 | 3.874 | 3.922 | 26,678 | +0.07(+1.71%) |
Apr 01, 2003 | 3.825 | 3.856 | 3.825 | 3.856 | 35,848 | +0.05(+1.39%) |
Mar 31, 2003 | 3.832 | 3.832 | 3.802 | 3.804 | 103,378 | -0.06(-1.46%) |
Mar 28, 2003 | 3.855 | 3.879 | 3.855 | 3.860 | 4,168 | +0.01(+0.19%) |
Mar 27, 2003 | 3.790 | 3.853 | 3.790 | 3.853 | 97,542 | +0.04(+1.17%) |
Mar 26, 2003 | 3.772 | 3.808 | 3.766 | 3.808 | 156,734 | +0.03(+0.92%) |
Mar 25, 2003 | 3.756 | 3.777 | 3.756 | 3.774 | 8,336 | +0.02(+0.51%) |
Mar 24, 2003 | 3.728 | 3.757 | 3.728 | 3.754 | 157,568 | +0.03(+0.74%) |
Mar 21, 2003 | 3.706 | 3.730 | 3.706 | 3.727 | 31,680 | +0.04(+1.21%) |
Mar 20, 2003 | 3.717 | 3.795 | 3.682 | 3.682 | 96,708 | -0.02(-0.62%) |
Mar 19, 2003 | 3.710 | 3.710 | 3.704 | 3.705 | 20,842 | -0.00(-0.03%) |
Mar 18, 2003 | 3.742 | 3.778 | 3.706 | 3.706 | 110,047 | -0.05(-1.37%) |
Mar 17, 2003 | 3.706 | 3.759 | 3.706 | 3.758 | 196,752 | +0.06(+1.49%) |
Mar 14, 2003 | 3.693 | 3.704 | 3.693 | 3.703 | 118,384 | +0.01(+0.26%) |
Mar 13, 2003 | 3.690 | 3.694 | 3.690 | 3.693 | 87,538 | -0.00(-0.06%) |
Mar 12, 2003 | 3.715 | 3.715 | 3.682 | 3.696 | 126,721 | -0.02(-0.61%) |
Mar 11, 2003 | 3.706 | 3.718 | 3.706 | 3.718 | 17,507 | -0.00(-0.03%) |
Mar 10, 2003 | 3.736 | 3.736 | 3.718 | 3.720 | 8,336 | -0.03(-0.93%) |
Mar 07, 2003 | 3.802 | 3.802 | 3.748 | 3.754 | 43,352 | -0.05(-1.42%) |
Mar 06, 2003 | 3.828 | 3.838 | 3.796 | 3.808 | 105,879 | -0.02(-0.63%) |
Mar 05, 2003 | 3.764 | 3.853 | 3.764 | 3.832 | 88,371 | +0.06(+1.65%) |
Mar 04, 2003 | 3.944 | 3.944 | 3.766 | 3.770 | 112,549 | -0.18(-4.50%) |
Mar 03, 2003 | 3.880 | 3.958 | 3.880 | 3.947 | 95,041 | +0.07(+1.79%) |
Feb 28, 2003 | 3.816 | 3.898 | 3.816 | 3.878 | 120,885 | +0.06(+1.51%) |
Feb 27, 2003 | 3.646 | 3.820 | 3.646 | 3.820 | 40,017 | +0.20(+5.46%) |
Feb 26, 2003 | 3.556 | 3.652 | 3.529 | 3.622 | 1,333,914 | +0.07(+2.03%) |
Feb 25, 2003 | 3.544 | 3.550 | 3.544 | 3.550 | 10,004 | -0.01(-0.20%) |
Feb 24, 2003 | 3.580 | 3.580 | 3.558 | 3.558 | 16,673 | -0.03(-0.97%) |
Feb 21, 2003 | 3.594 | 3.597 | 3.592 | 3.592 | 10,838 | +0.00(+0.00%) |
Feb 20, 2003 | 3.598 | 3.598 | 3.590 | 3.592 | 20,008 | -0.01(-0.17%) |
Feb 19, 2003 | 3.595 | 3.601 | 3.595 | 3.598 | 228,432 | +0.00(+0.03%) |
Feb 18, 2003 | 3.668 | 3.673 | 3.589 | 3.597 | 76,700 | -0.09(-2.57%) |
Feb 14, 2003 | 3.705 | 3.706 | 3.691 | 3.692 | 14,172 | -0.01(-0.36%) |
Feb 13, 2003 | 3.696 | 3.712 | 3.696 | 3.705 | 12,505 | +0.00(+0.13%) |
Feb 12, 2003 | 3.710 | 3.757 | 3.700 | 3.700 | 113,382 | -0.01(-0.16%) |
Feb 11, 2003 | 3.699 | 3.724 | 3.699 | 3.706 | 50,021 | +0.02(+0.46%) |
Feb 10, 2003 | 3.697 | 3.700 | 3.688 | 3.690 | 12,505 | +0.00(+0.00%) |
Feb 07, 2003 | 3.705 | 3.706 | 3.690 | 3.690 | 10,838 | +0.00(+0.03%) |
Feb 06, 2003 | 3.718 | 3.718 | 3.688 | 3.688 | 27,511 | -0.03(-0.81%) |
Feb 05, 2003 | 3.705 | 3.720 | 3.705 | 3.718 | 63,360 | +0.01(+0.36%) |
Feb 04, 2003 | 3.712 | 3.718 | 3.694 | 3.705 | 32,514 | -0.01(-0.35%) |