Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 3.565 | 3.585 | 3.527 | 3.549 | 3,438,188 | -0.01(-0.20%) |
Apr 29, 2003 | 3.545 | 3.572 | 3.538 | 3.556 | 3,594,571 | +0.02(+0.51%) |
Apr 28, 2003 | 3.522 | 3.572 | 3.515 | 3.538 | 1,657,099 | +0.03(+0.71%) |
Apr 25, 2003 | 3.482 | 3.524 | 3.472 | 3.513 | 2,150,822 | +0.04(+1.19%) |
Apr 24, 2003 | 3.470 | 3.484 | 3.452 | 3.472 | 1,557,126 | -0.04(-1.12%) |
Apr 23, 2003 | 3.495 | 3.517 | 3.481 | 3.511 | 1,793,376 | +0.02(+0.62%) |
Apr 22, 2003 | 3.477 | 3.497 | 3.465 | 3.490 | 1,352,711 | +0.02(+0.52%) |
Apr 21, 2003 | 3.477 | 3.497 | 3.466 | 3.472 | 998,616 | -0.00(-0.10%) |
Apr 17, 2003 | 3.472 | 3.493 | 3.456 | 3.475 | 1,955,902 | +0.00(+0.10%) |
Apr 16, 2003 | 3.474 | 3.491 | 3.459 | 3.472 | 2,432,311 | -0.02(-0.61%) |
Apr 15, 2003 | 3.465 | 3.524 | 3.463 | 3.493 | 1,854,812 | +0.03(+0.88%) |
Apr 14, 2003 | 3.450 | 3.481 | 3.423 | 3.463 | 1,466,647 | +0.01(+0.36%) |
Apr 11, 2003 | 3.420 | 3.459 | 3.418 | 3.450 | 1,136,568 | +0.03(+0.73%) |
Apr 10, 2003 | 3.413 | 3.425 | 3.373 | 3.425 | 1,449,334 | +0.02(+0.47%) |
Apr 09, 2003 | 3.479 | 3.490 | 3.409 | 3.409 | 1,838,057 | -0.08(-2.21%) |
Apr 08, 2003 | 3.447 | 3.486 | 3.443 | 3.486 | 2,339,040 | +0.04(+1.30%) |
Apr 07, 2003 | 3.459 | 3.490 | 3.429 | 3.441 | 2,217,285 | -0.01(-0.31%) |
Apr 04, 2003 | 3.452 | 3.452 | 3.423 | 3.452 | 1,697,871 | -0.00(-0.10%) |
Apr 03, 2003 | 3.418 | 3.497 | 3.407 | 3.456 | 3,478,401 | +0.04(+1.31%) |
Apr 02, 2003 | 3.366 | 3.422 | 3.366 | 3.411 | 2,605,450 | +0.07(+2.20%) |
Apr 01, 2003 | 3.303 | 3.337 | 3.287 | 3.337 | 1,600,131 | +0.06(+1.75%) |
Mar 31, 2003 | 3.303 | 3.316 | 3.280 | 3.280 | 1,465,530 | -0.06(-1.66%) |
Mar 28, 2003 | 3.305 | 3.348 | 3.305 | 3.336 | 1,191,302 | +0.00(+0.11%) |
Mar 27, 2003 | 3.311 | 3.355 | 3.302 | 3.332 | 1,096,355 | +0.02(+0.65%) |
Mar 26, 2003 | 3.305 | 3.321 | 3.287 | 3.311 | 1,335,397 | +0.00(+0.00%) |
Mar 25, 2003 | 3.305 | 3.311 | 3.260 | 3.311 | 2,734,466 | +0.00(+0.05%) |
Mar 24, 2003 | 3.350 | 3.384 | 3.287 | 3.309 | 1,814,599 | -0.06(-1.91%) |
Mar 21, 2003 | 3.379 | 3.386 | 3.332 | 3.373 | 2,570,264 | +0.02(+0.59%) |
Mar 20, 2003 | 3.377 | 3.395 | 3.350 | 3.354 | 2,275,370 | -0.03(-0.74%) |
Mar 19, 2003 | 3.373 | 3.393 | 3.363 | 3.379 | 1,519,147 | +0.01(+0.37%) |
Mar 18, 2003 | 3.312 | 3.393 | 3.312 | 3.366 | 3,606,300 | +0.08(+2.29%) |
Mar 17, 2003 | 3.250 | 3.320 | 3.246 | 3.291 | 4,031,326 | +0.03(+0.99%) |
Mar 14, 2003 | 3.257 | 3.284 | 3.246 | 3.259 | 1,896,142 | +0.01(+0.17%) |
Mar 13, 2003 | 3.266 | 3.266 | 3.223 | 3.253 | 2,067,604 | -0.01(-0.44%) |
Mar 12, 2003 | 3.273 | 3.277 | 3.237 | 3.268 | 2,137,977 | -0.01(-0.16%) |
Mar 11, 2003 | 3.269 | 3.296 | 3.257 | 3.273 | 1,720,769 | +0.01(+0.44%) |
Mar 10, 2003 | 3.275 | 3.294 | 3.237 | 3.259 | 2,215,610 | -0.02(-0.71%) |
Mar 07, 2003 | 3.257 | 3.305 | 3.257 | 3.282 | 1,686,700 | -0.01(-0.33%) |
Mar 06, 2003 | 3.320 | 3.320 | 3.277 | 3.293 | 1,707,924 | -0.04(-1.08%) |
Mar 05, 2003 | 3.321 | 3.346 | 3.309 | 3.329 | 874,626 | +0.02(+0.54%) |
Mar 04, 2003 | 3.339 | 3.355 | 3.309 | 3.311 | 1,321,435 | -0.03(-0.86%) |
Mar 03, 2003 | 3.361 | 3.393 | 3.334 | 3.339 | 1,318,642 | -0.02(-0.48%) |
Feb 28, 2003 | 3.343 | 3.405 | 3.343 | 3.355 | 1,353,270 | +0.01(+0.32%) |
Feb 27, 2003 | 3.345 | 3.359 | 3.323 | 3.345 | 718,244 | +0.01(+0.38%) |
Feb 26, 2003 | 3.332 | 3.352 | 3.323 | 3.332 | 1,259,440 | -0.03(-0.75%) |
Feb 25, 2003 | 3.364 | 3.366 | 3.329 | 3.357 | 1,204,148 | -0.03(-0.74%) |
Feb 24, 2003 | 3.357 | 3.398 | 3.343 | 3.382 | 2,024,040 | +0.03(+0.96%) |
Feb 21, 2003 | 3.377 | 3.382 | 3.327 | 3.350 | 2,087,152 | -0.04(-1.16%) |
Feb 20, 2003 | 3.422 | 3.441 | 3.382 | 3.389 | 1,009,786 | -0.02(-0.58%) |
Feb 19, 2003 | 3.405 | 3.432 | 3.395 | 3.409 | 931,036 | -0.01(-0.42%) |
Feb 18, 2003 | 3.395 | 3.447 | 3.393 | 3.423 | 2,097,205 | +0.06(+1.65%) |
Feb 14, 2003 | 3.348 | 3.370 | 3.343 | 3.368 | 914,839 | +0.02(+0.64%) |
Feb 13, 2003 | 3.309 | 3.357 | 3.296 | 3.346 | 1,634,759 | +0.04(+1.25%) |
Feb 12, 2003 | 3.291 | 3.318 | 3.278 | 3.305 | 1,031,009 | -0.01(-0.16%) |
Feb 11, 2003 | 3.294 | 3.325 | 3.282 | 3.311 | 907,020 | +0.01(+0.43%) |
Feb 10, 2003 | 3.321 | 3.339 | 3.277 | 3.296 | 1,944,732 | -0.04(-1.13%) |
Feb 07, 2003 | 3.361 | 3.363 | 3.316 | 3.334 | 1,361,647 | -0.03(-0.90%) |
Feb 06, 2003 | 3.380 | 3.380 | 3.323 | 3.364 | 1,631,408 | -0.03(-0.74%) |
Feb 05, 2003 | 3.423 | 3.423 | 3.379 | 3.389 | 1,353,270 | -0.02(-0.53%) |
Feb 04, 2003 | 3.400 | 3.409 | 3.370 | 3.407 | 1,742,551 | -0.02(-0.47%) |