Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 3.410 | 3.478 | 3.335 | 3.445 | 667,000 | +0.03(+0.80%) |
Apr 29, 2003 | 3.425 | 3.518 | 3.402 | 3.417 | 499,000 | -0.01(-0.22%) |
Apr 28, 2003 | 3.350 | 3.458 | 3.322 | 3.425 | 533,200 | +0.11(+3.32%) |
Apr 25, 2003 | 3.500 | 3.522 | 3.305 | 3.315 | 775,200 | -0.21(-5.96%) |
Apr 24, 2003 | 3.413 | 3.542 | 3.250 | 3.525 | 1,927,200 | -0.03(-0.77%) |
Apr 23, 2003 | 3.545 | 3.580 | 3.495 | 3.553 | 1,733,200 | +0.02(+0.42%) |
Apr 22, 2003 | 3.462 | 3.575 | 3.445 | 3.538 | 934,400 | +0.06(+1.58%) |
Apr 21, 2003 | 3.455 | 3.513 | 3.428 | 3.482 | 1,326,000 | +0.03(+0.80%) |
Apr 17, 2003 | 3.438 | 3.505 | 3.353 | 3.455 | 715,400 | +0.02(+0.66%) |
Apr 16, 2003 | 3.395 | 3.442 | 3.380 | 3.433 | 1,114,000 | +0.10(+2.92%) |
Apr 15, 2003 | 3.430 | 3.430 | 3.335 | 3.335 | 495,200 | -0.10(-2.77%) |
Apr 14, 2003 | 3.205 | 3.438 | 3.203 | 3.430 | 1,337,000 | +0.17(+5.13%) |
Apr 11, 2003 | 3.270 | 3.288 | 3.180 | 3.263 | 1,065,400 | +0.12(+3.89%) |
Apr 10, 2003 | 3.165 | 3.200 | 3.072 | 3.140 | 521,800 | -0.02(-0.55%) |
Apr 09, 2003 | 3.220 | 3.263 | 3.158 | 3.158 | 654,000 | -0.07(-2.32%) |
Apr 08, 2003 | 3.263 | 3.330 | 3.217 | 3.232 | 532,800 | -0.03(-0.92%) |
Apr 07, 2003 | 3.280 | 3.360 | 3.225 | 3.263 | 1,064,600 | +0.13(+4.07%) |
Apr 04, 2003 | 3.178 | 3.200 | 3.103 | 3.135 | 481,200 | -0.04(-1.10%) |
Apr 03, 2003 | 3.180 | 3.232 | 3.038 | 3.170 | 790,000 | -0.00(-0.16%) |
Apr 02, 2003 | 3.138 | 3.375 | 3.110 | 3.175 | 2,057,000 | +0.09(+2.83%) |
Apr 01, 2003 | 3.248 | 3.248 | 3.045 | 3.087 | 1,138,000 | -0.07(-2.22%) |
Mar 31, 2003 | 3.175 | 3.275 | 3.152 | 3.158 | 1,403,552 | -0.12(-3.73%) |
Mar 28, 2003 | 3.725 | 3.750 | 3.275 | 3.280 | 4,008,888 | -0.51(-13.34%) |
Mar 27, 2003 | 3.547 | 3.875 | 3.530 | 3.785 | 2,040,208 | +0.20(+5.44%) |
Mar 26, 2003 | 3.453 | 3.658 | 3.453 | 3.590 | 2,128,600 | +0.14(+4.05%) |
Mar 25, 2003 | 3.272 | 3.553 | 3.272 | 3.450 | 1,874,278 | +0.17(+5.26%) |
Mar 24, 2003 | 3.325 | 3.325 | 3.235 | 3.277 | 570,622 | -0.09(-2.74%) |
Mar 21, 2003 | 3.460 | 3.470 | 3.322 | 3.370 | 490,064 | -0.02(-0.52%) |
Mar 20, 2003 | 3.465 | 3.545 | 3.373 | 3.388 | 933,026 | -0.12(-3.56%) |
Mar 19, 2003 | 3.475 | 3.560 | 3.375 | 3.513 | 918,674 | +0.02(+0.57%) |
Mar 18, 2003 | 3.072 | 3.580 | 3.033 | 3.493 | 3,583,830 | +0.46(+15.17%) |
Mar 17, 2003 | 2.973 | 3.080 | 2.913 | 3.033 | 719,552 | +0.04(+1.42%) |
Mar 14, 2003 | 3.083 | 3.092 | 2.975 | 2.990 | 589,482 | -0.09(-2.84%) |
Mar 13, 2003 | 2.950 | 3.078 | 2.945 | 3.078 | 660,800 | +0.13(+4.50%) |
Mar 12, 2003 | 2.870 | 2.945 | 2.848 | 2.945 | 673,400 | +0.04(+1.29%) |
Mar 11, 2003 | 2.995 | 3.000 | 2.857 | 2.908 | 844,400 | -0.10(-3.49%) |
Mar 10, 2003 | 3.180 | 3.180 | 2.953 | 3.013 | 1,131,200 | -0.17(-5.49%) |
Mar 07, 2003 | 3.212 | 3.260 | 3.180 | 3.188 | 626,600 | -0.06(-2.00%) |
Mar 06, 2003 | 3.250 | 3.263 | 3.200 | 3.252 | 751,000 | -0.00(-0.15%) |
Mar 05, 2003 | 3.355 | 3.368 | 3.212 | 3.257 | 810,200 | -0.10(-2.91%) |
Mar 04, 2003 | 3.405 | 3.430 | 3.283 | 3.355 | 872,800 | -0.06(-1.68%) |
Mar 03, 2003 | 3.525 | 3.525 | 3.408 | 3.413 | 782,600 | -0.08(-2.29%) |
Feb 28, 2003 | 3.550 | 3.610 | 3.435 | 3.493 | 1,262,400 | -0.06(-1.62%) |
Feb 27, 2003 | 3.500 | 3.590 | 3.495 | 3.550 | 946,600 | +0.06(+1.79%) |
Feb 26, 2003 | 3.415 | 3.538 | 3.393 | 3.487 | 1,621,400 | +0.04(+1.16%) |
Feb 25, 2003 | 3.430 | 3.473 | 3.317 | 3.447 | 408,000 | +0.00(+0.00%) |
Feb 24, 2003 | 3.430 | 3.538 | 3.425 | 3.447 | 599,200 | -0.04(-1.22%) |
Feb 21, 2003 | 3.450 | 3.498 | 3.415 | 3.490 | 332,800 | +0.04(+1.16%) |
Feb 20, 2003 | 3.337 | 3.505 | 3.328 | 3.450 | 666,000 | +0.10(+3.14%) |
Feb 19, 2003 | 3.400 | 3.417 | 3.275 | 3.345 | 321,600 | -0.05(-1.47%) |
Feb 18, 2003 | 3.268 | 3.400 | 3.268 | 3.395 | 693,000 | +0.15(+4.46%) |
Feb 14, 2003 | 3.200 | 3.280 | 3.197 | 3.250 | 538,800 | +0.05(+1.64%) |
Feb 13, 2003 | 3.188 | 3.223 | 3.155 | 3.197 | 470,200 | -0.01(-0.39%) |
Feb 12, 2003 | 3.322 | 3.397 | 3.188 | 3.210 | 456,600 | -0.12(-3.54%) |
Feb 11, 2003 | 3.315 | 3.465 | 3.305 | 3.328 | 1,148,400 | -0.00(-0.14%) |
Feb 10, 2003 | 3.275 | 3.375 | 3.248 | 3.333 | 778,600 | +0.06(+1.68%) |
Feb 07, 2003 | 3.300 | 3.333 | 3.265 | 3.277 | 496,400 | -0.03(-0.76%) |
Feb 06, 2003 | 3.275 | 3.317 | 3.255 | 3.303 | 341,600 | +0.03(+0.76%) |
Feb 05, 2003 | 3.250 | 3.400 | 3.250 | 3.277 | 797,800 | +0.04(+1.31%) |
Feb 04, 2003 | 3.225 | 3.257 | 3.158 | 3.235 | 592,400 | -0.08(-2.27%) |