Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 3.944 | 3.991 | 3.938 | 3.971 | 11,756,093 | +0.02(+0.63%) |
Apr 29, 2003 | 3.919 | 3.989 | 3.913 | 3.946 | 10,063,631 | +0.07(+1.86%) |
Apr 28, 2003 | 3.808 | 3.901 | 3.808 | 3.874 | 9,915,764 | +0.09(+2.29%) |
Apr 25, 2003 | 3.802 | 3.847 | 3.773 | 3.787 | 16,420,909 | -0.01(-0.27%) |
Apr 24, 2003 | 3.857 | 3.859 | 3.793 | 3.797 | 7,938,720 | -0.08(-2.18%) |
Apr 23, 2003 | 3.872 | 3.898 | 3.824 | 3.882 | 6,900,747 | -0.02(-0.53%) |
Apr 22, 2003 | 3.816 | 3.940 | 3.799 | 3.903 | 11,032,276 | +0.04(+1.01%) |
Apr 21, 2003 | 3.896 | 3.913 | 3.857 | 3.863 | 6,243,349 | -0.03(-0.85%) |
Apr 17, 2003 | 3.775 | 3.921 | 3.775 | 3.896 | 8,072,042 | +0.11(+2.77%) |
Apr 16, 2003 | 3.929 | 3.934 | 3.791 | 3.791 | 10,434,023 | -0.10(-2.60%) |
Apr 15, 2003 | 3.837 | 3.915 | 3.793 | 3.892 | 18,455,160 | +0.08(+2.22%) |
Apr 14, 2003 | 3.787 | 3.847 | 3.752 | 3.808 | 17,700,316 | -0.09(-2.38%) |
Apr 11, 2003 | 3.909 | 3.981 | 3.878 | 3.901 | 8,524,367 | +0.01(+0.16%) |
Apr 10, 2003 | 3.764 | 3.894 | 3.764 | 3.894 | 11,805,543 | +0.13(+3.45%) |
Apr 09, 2003 | 3.857 | 3.868 | 3.754 | 3.764 | 13,551,335 | -0.11(-2.82%) |
Apr 08, 2003 | 3.888 | 3.888 | 3.849 | 3.874 | 10,182,893 | -0.02(-0.58%) |
Apr 07, 2003 | 3.909 | 3.927 | 3.878 | 3.896 | 17,766,250 | +0.15(+4.08%) |
Apr 04, 2003 | 3.703 | 3.752 | 3.686 | 3.744 | 12,589,962 | +0.05(+1.40%) |
Apr 03, 2003 | 3.661 | 3.713 | 3.651 | 3.692 | 7,882,482 | +0.03(+0.85%) |
Apr 02, 2003 | 3.610 | 3.670 | 3.544 | 3.661 | 14,033,233 | +0.12(+3.32%) |
Apr 01, 2003 | 3.614 | 3.618 | 3.507 | 3.544 | 14,483,619 | -0.09(-2.39%) |
Mar 31, 2003 | 3.620 | 3.676 | 3.599 | 3.630 | 17,321,682 | -0.06(-1.57%) |
Mar 28, 2003 | 3.707 | 3.775 | 3.676 | 3.688 | 13,732,168 | -0.02(-0.50%) |
Mar 27, 2003 | 3.655 | 3.733 | 3.639 | 3.707 | 7,723,465 | +0.01(+0.39%) |
Mar 26, 2003 | 3.700 | 3.750 | 3.686 | 3.692 | 10,417,540 | -0.01(-0.28%) |
Mar 25, 2003 | 3.674 | 3.719 | 3.620 | 3.703 | 13,015,623 | +0.01(+0.22%) |
Mar 24, 2003 | 3.764 | 3.779 | 3.655 | 3.694 | 13,884,882 | -0.17(-4.38%) |
Mar 21, 2003 | 3.764 | 3.870 | 3.686 | 3.863 | 18,266,570 | +0.21(+5.82%) |
Mar 20, 2003 | 3.603 | 3.674 | 3.544 | 3.651 | 9,119,226 | +0.05(+1.26%) |
Mar 19, 2003 | 3.585 | 3.616 | 3.529 | 3.606 | 12,507,544 | +0.01(+0.40%) |
Mar 18, 2003 | 3.672 | 3.688 | 3.552 | 3.591 | 15,554,074 | -0.08(-2.08%) |
Mar 17, 2003 | 3.486 | 3.667 | 3.449 | 3.667 | 14,688,693 | +0.16(+4.65%) |
Mar 14, 2003 | 3.507 | 3.533 | 3.486 | 3.504 | 15,422,206 | -0.01(-0.35%) |
Mar 13, 2003 | 3.391 | 3.527 | 3.387 | 3.517 | 12,126,001 | +0.16(+4.79%) |
Mar 12, 2003 | 3.342 | 3.375 | 3.298 | 3.356 | 11,361,460 | -0.01(-0.18%) |
Mar 11, 2003 | 3.360 | 3.416 | 3.346 | 3.362 | 9,468,287 | -0.00(-0.06%) |
Mar 10, 2003 | 3.403 | 3.414 | 3.350 | 3.364 | 12,514,817 | -0.07(-1.92%) |
Mar 07, 2003 | 3.366 | 3.451 | 3.255 | 3.430 | 13,060,710 | +0.06(+1.90%) |
Mar 06, 2003 | 3.362 | 3.441 | 3.311 | 3.366 | 16,621,135 | +0.00(+0.12%) |
Mar 05, 2003 | 3.280 | 3.362 | 3.259 | 3.362 | 21,278,194 | +0.07(+2.07%) |
Mar 04, 2003 | 3.280 | 3.294 | 3.205 | 3.294 | 23,308,082 | +0.01(+0.25%) |
Mar 03, 2003 | 3.350 | 3.377 | 3.284 | 3.286 | 11,755,123 | -0.03(-0.87%) |
Feb 28, 2003 | 3.300 | 3.352 | 3.300 | 3.315 | 18,338,808 | +0.01(+0.44%) |
Feb 27, 2003 | 3.331 | 3.342 | 3.280 | 3.300 | 17,789,036 | -0.01(-0.31%) |
Feb 26, 2003 | 3.319 | 3.391 | 3.257 | 3.311 | 24,320,844 | -0.01(-0.25%) |
Feb 25, 2003 | 3.300 | 3.331 | 3.240 | 3.319 | 25,305,974 | -0.02(-0.50%) |
Feb 24, 2003 | 3.434 | 3.436 | 3.331 | 3.335 | 13,284,206 | -0.09(-2.53%) |
Feb 21, 2003 | 3.408 | 3.474 | 3.401 | 3.422 | 16,985,710 | +0.00(+0.12%) |
Feb 20, 2003 | 3.517 | 3.517 | 3.399 | 3.418 | 16,552,292 | -0.06(-1.66%) |
Feb 19, 2003 | 3.556 | 3.589 | 3.461 | 3.476 | 11,894,748 | -0.08(-2.26%) |
Feb 18, 2003 | 3.548 | 3.610 | 3.533 | 3.556 | 10,210,042 | +0.01(+0.23%) |
Feb 14, 2003 | 3.494 | 3.548 | 3.457 | 3.548 | 9,386,355 | +0.06(+1.78%) |
Feb 13, 2003 | 3.476 | 3.502 | 3.445 | 3.486 | 13,674,961 | +0.02(+0.60%) |
Feb 12, 2003 | 3.453 | 3.519 | 3.453 | 3.465 | 9,901,705 | -0.01(-0.24%) |
Feb 11, 2003 | 3.496 | 3.527 | 3.455 | 3.474 | 16,989,104 | -0.05(-1.52%) |
Feb 10, 2003 | 3.517 | 3.568 | 3.467 | 3.527 | 18,205,486 | -0.02(-0.58%) |
Feb 07, 2003 | 3.733 | 3.746 | 3.521 | 3.548 | 24,683,966 | -0.16(-4.23%) |
Feb 06, 2003 | 3.744 | 3.762 | 3.692 | 3.705 | 12,365,981 | -0.05(-1.26%) |
Feb 05, 2003 | 3.826 | 3.830 | 3.738 | 3.752 | 7,106,306 | +0.00(+0.06%) |
Feb 04, 2003 | 3.847 | 3.847 | 3.738 | 3.750 | 8,015,319 | -0.10(-2.52%) |