Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 3.832 | 3.833 | 3.768 | 3.797 | 2,540,302 | -0.09(-2.24%) |
Apr 29, 2003 | 3.901 | 3.925 | 3.868 | 3.884 | 1,805,955 | -0.00(-0.03%) |
Apr 28, 2003 | 3.795 | 3.915 | 3.791 | 3.885 | 2,379,678 | +0.09(+2.38%) |
Apr 25, 2003 | 3.838 | 3.838 | 3.761 | 3.795 | 1,925,128 | -0.04(-1.13%) |
Apr 24, 2003 | 3.965 | 3.965 | 3.825 | 3.838 | 2,489,430 | -0.14(-3.42%) |
Apr 23, 2003 | 3.938 | 3.998 | 3.929 | 3.974 | 1,469,635 | +0.06(+1.41%) |
Apr 22, 2003 | 3.874 | 3.960 | 3.850 | 3.919 | 3,055,145 | +0.04(+1.15%) |
Apr 21, 2003 | 3.885 | 3.894 | 3.859 | 3.874 | 2,095,172 | +0.00(+0.05%) |
Apr 17, 2003 | 3.851 | 3.887 | 3.821 | 3.872 | 3,473,426 | +0.03(+0.66%) |
Apr 16, 2003 | 3.848 | 3.891 | 3.807 | 3.847 | 4,173,387 | +0.04(+0.95%) |
Apr 15, 2003 | 3.821 | 3.874 | 3.769 | 3.811 | 3,988,740 | -0.01(-0.28%) |
Apr 14, 2003 | 3.657 | 3.835 | 3.657 | 3.821 | 4,823,889 | +0.17(+4.77%) |
Apr 11, 2003 | 3.503 | 3.650 | 3.503 | 3.647 | 6,929,424 | +0.26(+7.64%) |
Apr 10, 2003 | 3.395 | 3.442 | 3.384 | 3.388 | 1,220,927 | -0.01(-0.44%) |
Apr 09, 2003 | 3.397 | 3.424 | 3.383 | 3.403 | 867,179 | +0.01(+0.34%) |
Apr 08, 2003 | 3.406 | 3.428 | 3.384 | 3.391 | 875,657 | -0.01(-0.44%) |
Apr 07, 2003 | 3.492 | 3.543 | 3.398 | 3.406 | 1,390,972 | -0.02(-0.56%) |
Apr 04, 2003 | 3.407 | 3.450 | 3.400 | 3.425 | 741,412 | +0.02(+0.53%) |
Apr 03, 2003 | 3.456 | 3.459 | 3.398 | 3.407 | 1,238,356 | -0.04(-1.26%) |
Apr 02, 2003 | 3.381 | 3.451 | 3.381 | 3.451 | 1,592,575 | +0.10(+2.88%) |
Apr 01, 2003 | 3.324 | 3.380 | 3.312 | 3.354 | 1,184,186 | +0.03(+0.93%) |
Mar 31, 2003 | 3.301 | 3.357 | 3.285 | 3.324 | 829,496 | +0.01(+0.29%) |
Mar 28, 2003 | 3.301 | 3.327 | 3.280 | 3.314 | 1,271,799 | +0.01(+0.23%) |
Mar 27, 2003 | 3.281 | 3.316 | 3.265 | 3.307 | 1,171,939 | -0.00(-0.03%) |
Mar 26, 2003 | 3.314 | 3.321 | 3.281 | 3.308 | 1,236,472 | -0.00(-0.10%) |
Mar 25, 2003 | 3.318 | 3.344 | 3.299 | 3.311 | 1,847,406 | -0.01(-0.26%) |
Mar 24, 2003 | 3.365 | 3.365 | 3.310 | 3.319 | 1,122,952 | -0.07(-2.13%) |
Mar 21, 2003 | 3.328 | 3.391 | 3.312 | 3.391 | 1,181,360 | +0.09(+2.73%) |
Mar 20, 2003 | 3.253 | 3.325 | 3.186 | 3.301 | 1,678,775 | +0.04(+1.34%) |
Mar 19, 2003 | 3.212 | 3.285 | 3.212 | 3.258 | 1,155,924 | +0.02(+0.76%) |
Mar 18, 2003 | 3.149 | 3.287 | 3.137 | 3.233 | 2,396,636 | +0.07(+2.32%) |
Mar 17, 2003 | 3.048 | 3.178 | 2.994 | 3.160 | 1,781,461 | +0.09(+2.80%) |
Mar 14, 2003 | 3.078 | 3.101 | 2.999 | 3.074 | 1,777,222 | +0.01(+0.45%) |
Mar 13, 2003 | 2.923 | 3.063 | 2.923 | 3.060 | 1,727,292 | +0.16(+5.64%) |
Mar 12, 2003 | 2.893 | 2.919 | 2.839 | 2.897 | 1,390,972 | -0.00(-0.15%) |
Mar 11, 2003 | 2.934 | 2.970 | 2.889 | 2.901 | 877,070 | -0.03(-1.09%) |
Mar 10, 2003 | 2.988 | 2.988 | 2.932 | 2.933 | 562,418 | -0.06(-2.16%) |
Mar 07, 2003 | 2.952 | 2.999 | 2.898 | 2.998 | 1,477,171 | +0.02(+0.64%) |
Mar 06, 2003 | 3.044 | 3.075 | 2.959 | 2.979 | 1,051,825 | -0.08(-2.50%) |
Mar 05, 2003 | 2.993 | 3.098 | 2.967 | 3.055 | 1,410,284 | +0.06(+1.91%) |
Mar 04, 2003 | 3.016 | 3.059 | 2.976 | 2.998 | 1,135,199 | -0.04(-1.47%) |
Mar 03, 2003 | 3.060 | 3.101 | 3.040 | 3.042 | 1,041,462 | -0.02(-0.56%) |
Feb 28, 2003 | 3.073 | 3.094 | 3.026 | 3.059 | 862,468 | -0.01(-0.45%) |
Feb 27, 2003 | 2.983 | 3.094 | 2.982 | 3.073 | 1,229,406 | +0.10(+3.39%) |
Feb 26, 2003 | 3.036 | 3.036 | 2.951 | 2.972 | 893,086 | -0.06(-2.10%) |
Feb 25, 2003 | 2.972 | 3.036 | 2.959 | 3.036 | 959,031 | +0.05(+1.82%) |
Feb 24, 2003 | 3.025 | 3.029 | 2.945 | 2.982 | 1,302,888 | -0.03(-1.02%) |
Feb 21, 2003 | 2.967 | 3.035 | 2.946 | 3.013 | 1,362,709 | +0.04(+1.39%) |
Feb 20, 2003 | 2.972 | 2.987 | 2.951 | 2.971 | 1,049,941 | +0.00(+0.04%) |
Feb 19, 2003 | 2.974 | 2.972 | 2.932 | 2.970 | 2,829,990 | +0.00(+0.04%) |
Feb 18, 2003 | 2.974 | 2.990 | 2.962 | 2.969 | 1,524,275 | -0.00(-0.14%) |
Feb 14, 2003 | 2.935 | 2.999 | 2.930 | 2.973 | 2,268,985 | +0.01(+0.39%) |
Feb 13, 2003 | 2.981 | 3.014 | 2.908 | 2.962 | 3,177,615 | -0.05(-1.52%) |
Feb 12, 2003 | 3.179 | 3.201 | 2.972 | 3.007 | 7,809,321 | -0.17(-5.41%) |
Feb 11, 2003 | 3.187 | 3.221 | 3.147 | 3.179 | 1,294,880 | -0.01(-0.23%) |
Feb 10, 2003 | 3.108 | 3.190 | 3.108 | 3.187 | 1,533,225 | +0.07(+2.18%) |
Feb 07, 2003 | 3.117 | 3.140 | 3.094 | 3.119 | 604,340 | +0.00(+0.10%) |
Feb 06, 2003 | 3.169 | 3.213 | 3.102 | 3.115 | 1,249,190 | -0.05(-1.54%) |
Feb 05, 2003 | 3.153 | 3.208 | 3.124 | 3.164 | 1,549,240 | +0.03(+0.98%) |
Feb 04, 2003 | 3.153 | 3.284 | 3.065 | 3.134 | 2,443,268 | -0.06(-1.76%) |