Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 3.989 | 4.030 | 3.950 | 3.985 | 529,812 | -0.01(-0.27%) |
Apr 29, 2003 | 3.942 | 4.018 | 3.942 | 3.996 | 1,375,416 | +0.02(+0.54%) |
Apr 28, 2003 | 4.001 | 4.058 | 3.973 | 3.974 | 946,627 | -0.03(-0.80%) |
Apr 25, 2003 | 3.970 | 4.042 | 3.947 | 4.006 | 931,661 | +0.04(+0.94%) |
Apr 24, 2003 | 3.902 | 3.986 | 3.879 | 3.969 | 504,369 | +0.06(+1.50%) |
Apr 23, 2003 | 3.942 | 3.942 | 3.875 | 3.910 | 657,775 | -0.05(-1.15%) |
Apr 22, 2003 | 3.882 | 3.968 | 3.862 | 3.956 | 411,577 | +0.07(+1.72%) |
Apr 21, 2003 | 3.874 | 3.895 | 3.849 | 3.889 | 564,235 | -0.01(-0.31%) |
Apr 17, 2003 | 3.875 | 3.910 | 3.863 | 3.901 | 1,073,094 | +0.03(+0.66%) |
Apr 16, 2003 | 3.914 | 3.914 | 3.862 | 3.875 | 704,919 | -0.04(-0.99%) |
Apr 15, 2003 | 3.855 | 3.922 | 3.849 | 3.914 | 2,280,138 | +0.15(+4.09%) |
Apr 14, 2003 | 3.652 | 3.767 | 3.652 | 3.760 | 345,725 | +0.12(+3.34%) |
Apr 11, 2003 | 3.641 | 3.662 | 3.612 | 3.639 | 317,288 | +0.00(+0.11%) |
Apr 10, 2003 | 3.641 | 3.655 | 3.635 | 3.635 | 284,362 | +0.00(+0.00%) |
Apr 09, 2003 | 3.652 | 3.652 | 3.616 | 3.635 | 469,946 | -0.02(-0.48%) |
Apr 08, 2003 | 3.637 | 3.655 | 3.592 | 3.652 | 1,581,953 | +0.01(+0.40%) |
Apr 07, 2003 | 3.635 | 3.718 | 3.635 | 3.637 | 324,771 | +0.04(+1.00%) |
Apr 04, 2003 | 3.655 | 3.655 | 3.541 | 3.601 | 487,157 | -0.05(-1.46%) |
Apr 03, 2003 | 3.676 | 3.731 | 3.641 | 3.655 | 380,896 | -0.02(-0.58%) |
Apr 02, 2003 | 3.615 | 3.707 | 3.615 | 3.676 | 544,030 | +0.06(+1.66%) |
Apr 01, 2003 | 3.581 | 3.616 | 3.509 | 3.616 | 476,681 | +0.03(+0.97%) |
Mar 31, 2003 | 3.581 | 3.632 | 3.541 | 3.581 | 513,349 | -0.02(-0.45%) |
Mar 28, 2003 | 3.595 | 3.611 | 3.563 | 3.597 | 609,882 | +0.01(+0.26%) |
Mar 27, 2003 | 3.579 | 3.620 | 3.501 | 3.588 | 667,503 | +0.00(+0.00%) |
Mar 26, 2003 | 3.608 | 3.628 | 3.555 | 3.588 | 915,946 | -0.03(-0.92%) |
Mar 25, 2003 | 3.641 | 3.641 | 3.528 | 3.621 | 740,839 | -0.02(-0.55%) |
Mar 24, 2003 | 3.628 | 3.645 | 3.474 | 3.641 | 447,496 | +0.01(+0.37%) |
Mar 21, 2003 | 3.561 | 3.628 | 3.533 | 3.628 | 612,127 | +0.07(+1.88%) |
Mar 20, 2003 | 3.577 | 3.608 | 3.509 | 3.561 | 448,993 | -0.03(-0.82%) |
Mar 19, 2003 | 3.651 | 3.654 | 3.579 | 3.591 | 1,040,916 | -0.06(-1.65%) |
Mar 18, 2003 | 3.621 | 3.662 | 3.595 | 3.651 | 622,604 | +0.06(+1.75%) |
Mar 17, 2003 | 3.373 | 3.588 | 3.368 | 3.588 | 728,866 | +0.21(+6.17%) |
Mar 14, 2003 | 3.286 | 3.397 | 3.241 | 3.380 | 520,084 | +0.10(+3.06%) |
Mar 13, 2003 | 3.200 | 3.302 | 3.200 | 3.279 | 526,819 | +0.09(+2.68%) |
Mar 12, 2003 | 3.243 | 3.243 | 3.167 | 3.194 | 446,000 | -0.05(-1.52%) |
Mar 11, 2003 | 3.274 | 3.301 | 3.227 | 3.243 | 402,597 | -0.03(-0.94%) |
Mar 10, 2003 | 3.421 | 3.421 | 3.259 | 3.274 | 773,017 | -0.15(-4.48%) |
Mar 07, 2003 | 3.376 | 3.454 | 3.341 | 3.428 | 617,366 | +0.05(+1.34%) |
Mar 06, 2003 | 3.360 | 3.401 | 3.335 | 3.382 | 345,725 | +0.02(+0.68%) |
Mar 05, 2003 | 3.342 | 3.360 | 3.342 | 3.360 | 677,231 | +0.02(+0.56%) |
Mar 04, 2003 | 3.438 | 3.440 | 3.341 | 3.341 | 368,174 | -0.06(-1.88%) |
Mar 03, 2003 | 3.472 | 3.541 | 3.405 | 3.405 | 967,580 | -0.04(-1.16%) |
Feb 28, 2003 | 3.454 | 3.461 | 3.385 | 3.445 | 836,624 | +0.02(+0.70%) |
Feb 27, 2003 | 3.315 | 3.441 | 3.315 | 3.421 | 1,135,205 | +0.13(+3.81%) |
Feb 26, 2003 | 3.298 | 3.321 | 3.253 | 3.295 | 463,211 | -0.00(-0.08%) |
Feb 25, 2003 | 3.192 | 3.301 | 3.175 | 3.298 | 530,560 | +0.10(+3.26%) |
Feb 24, 2003 | 3.187 | 3.221 | 3.176 | 3.194 | 362,188 | +0.01(+0.42%) |
Feb 21, 2003 | 3.219 | 3.219 | 3.147 | 3.180 | 919,688 | -0.04(-1.16%) |
Feb 20, 2003 | 3.255 | 3.258 | 3.204 | 3.218 | 591,174 | -0.04(-1.15%) |
Feb 19, 2003 | 3.267 | 3.269 | 3.210 | 3.255 | 654,782 | -0.02(-0.57%) |
Feb 18, 2003 | 3.274 | 3.314 | 3.258 | 3.274 | 493,892 | -0.01(-0.20%) |
Feb 14, 2003 | 3.294 | 3.327 | 3.279 | 3.281 | 883,020 | -0.01(-0.16%) |
Feb 13, 2003 | 3.287 | 3.321 | 3.254 | 3.286 | 446,748 | -0.01(-0.45%) |
Feb 12, 2003 | 3.341 | 3.341 | 3.287 | 3.301 | 487,906 | -0.04(-1.16%) |
Feb 11, 2003 | 3.374 | 3.378 | 3.327 | 3.339 | 598,658 | -0.01(-0.44%) |
Feb 10, 2003 | 3.325 | 3.398 | 3.273 | 3.354 | 802,950 | -0.00(-0.12%) |
Feb 07, 2003 | 3.408 | 3.416 | 3.353 | 3.358 | 939,144 | -0.05(-1.37%) |
Feb 06, 2003 | 3.454 | 3.502 | 3.401 | 3.405 | 1,075,339 | -0.04(-1.13%) |
Feb 05, 2003 | 3.490 | 3.508 | 3.441 | 3.444 | 503,621 | -0.03(-0.96%) |
Feb 04, 2003 | 3.473 | 3.505 | 3.460 | 3.477 | 518,587 | +0.01(+0.39%) |