Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 3.441 | 3.498 | 3.441 | 3.481 | 7,808,113 | +0.06(+1.83%) |
Apr 29, 2003 | 3.529 | 3.536 | 3.405 | 3.418 | 6,503,897 | -0.13(-3.62%) |
Apr 28, 2003 | 3.560 | 3.598 | 3.523 | 3.547 | 2,869,919 | -0.01(-0.24%) |
Apr 25, 2003 | 3.554 | 3.562 | 3.522 | 3.555 | 5,067,058 | -0.02(-0.57%) |
Apr 24, 2003 | 3.618 | 3.657 | 3.560 | 3.576 | 6,275,163 | -0.06(-1.56%) |
Apr 23, 2003 | 3.686 | 3.712 | 3.619 | 3.633 | 3,681,765 | -0.05(-1.44%) |
Apr 22, 2003 | 3.640 | 3.701 | 3.607 | 3.686 | 3,587,801 | +0.04(+1.05%) |
Apr 21, 2003 | 3.610 | 3.652 | 3.587 | 3.648 | 3,817,073 | +0.04(+1.21%) |
Apr 17, 2003 | 3.512 | 3.612 | 3.512 | 3.604 | 4,023,256 | +0.09(+2.63%) |
Apr 16, 2003 | 3.590 | 3.594 | 3.504 | 3.512 | 3,579,747 | -0.06(-1.67%) |
Apr 15, 2003 | 3.543 | 3.572 | 3.530 | 3.571 | 5,216,863 | +0.00(+0.13%) |
Apr 14, 2003 | 3.562 | 3.581 | 3.548 | 3.567 | 3,742,439 | +0.00(+0.13%) |
Apr 11, 2003 | 3.588 | 3.608 | 3.503 | 3.562 | 6,063,073 | -0.03(-0.73%) |
Apr 10, 2003 | 3.491 | 3.592 | 3.491 | 3.588 | 7,859,122 | +0.14(+4.05%) |
Apr 09, 2003 | 3.443 | 3.478 | 3.436 | 3.448 | 5,246,395 | +0.01(+0.24%) |
Apr 08, 2003 | 3.494 | 3.494 | 3.432 | 3.440 | 7,042,980 | -0.06(-1.81%) |
Apr 07, 2003 | 3.550 | 3.550 | 3.498 | 3.503 | 8,814,330 | -0.05(-1.29%) |
Apr 04, 2003 | 3.622 | 3.638 | 3.535 | 3.549 | 11,133,890 | -0.07(-1.88%) |
Apr 03, 2003 | 3.721 | 3.721 | 3.608 | 3.617 | 5,843,467 | -0.06(-1.60%) |
Apr 02, 2003 | 3.743 | 3.743 | 3.661 | 3.675 | 5,244,247 | -0.07(-1.94%) |
Apr 01, 2003 | 3.707 | 3.751 | 3.696 | 3.748 | 3,827,811 | +0.06(+1.74%) |
Mar 31, 2003 | 3.726 | 3.743 | 3.680 | 3.684 | 4,551,063 | -0.05(-1.32%) |
Mar 28, 2003 | 3.675 | 3.756 | 3.675 | 3.733 | 2,952,070 | +0.05(+1.34%) |
Mar 27, 2003 | 3.619 | 3.706 | 3.606 | 3.684 | 5,850,984 | +0.06(+1.64%) |
Mar 26, 2003 | 3.660 | 3.660 | 3.610 | 3.624 | 4,992,424 | -0.05(-1.24%) |
Mar 25, 2003 | 3.618 | 3.711 | 3.618 | 3.670 | 4,905,978 | +0.06(+1.60%) |
Mar 24, 2003 | 3.663 | 3.702 | 3.593 | 3.612 | 3,645,790 | -0.04(-1.17%) |
Mar 21, 2003 | 3.790 | 3.790 | 3.650 | 3.655 | 4,813,625 | -0.12(-3.11%) |
Mar 20, 2003 | 3.731 | 3.795 | 3.707 | 3.772 | 4,505,424 | +0.04(+1.10%) |
Mar 19, 2003 | 3.751 | 3.756 | 3.691 | 3.731 | 4,757,783 | -0.01(-0.15%) |
Mar 18, 2003 | 3.679 | 3.739 | 3.567 | 3.737 | 11,210,672 | +0.06(+1.57%) |
Mar 17, 2003 | 3.701 | 3.734 | 3.657 | 3.679 | 6,557,591 | -0.01(-0.23%) |
Mar 14, 2003 | 3.758 | 3.761 | 3.650 | 3.688 | 8,245,178 | -0.07(-1.88%) |
Mar 13, 2003 | 3.851 | 3.851 | 3.739 | 3.758 | 7,245,405 | -0.06(-1.59%) |
Mar 12, 2003 | 3.887 | 3.887 | 3.765 | 3.819 | 6,362,146 | -0.07(-1.75%) |
Mar 11, 2003 | 3.944 | 3.969 | 3.877 | 3.887 | 4,833,491 | -0.05(-1.30%) |
Mar 10, 2003 | 3.895 | 3.988 | 3.895 | 3.938 | 9,922,564 | +0.02(+0.57%) |
Mar 07, 2003 | 3.883 | 3.920 | 3.869 | 3.916 | 3,747,808 | +0.02(+0.48%) |
Mar 06, 2003 | 3.849 | 3.905 | 3.848 | 3.897 | 4,549,453 | +0.03(+0.65%) |
Mar 05, 2003 | 3.832 | 3.872 | 3.813 | 3.872 | 4,401,258 | +0.06(+1.66%) |
Mar 04, 2003 | 3.832 | 3.861 | 3.809 | 3.809 | 5,958,908 | +0.00(+0.00%) |
Mar 03, 2003 | 3.846 | 3.860 | 3.791 | 3.809 | 10,289,828 | -0.04(-0.97%) |
Feb 28, 2003 | 3.884 | 3.932 | 3.830 | 3.846 | 3,977,079 | -0.02(-0.48%) |
Feb 27, 2003 | 3.955 | 3.955 | 3.827 | 3.865 | 5,977,164 | -0.06(-1.52%) |
Feb 26, 2003 | 3.897 | 3.951 | 3.874 | 3.924 | 4,316,960 | +0.03(+0.72%) |
Feb 25, 2003 | 3.920 | 3.988 | 3.871 | 3.896 | 12,915,442 | +0.01(+0.38%) |
Feb 24, 2003 | 3.781 | 3.881 | 3.779 | 3.881 | 10,432,653 | +0.10(+2.66%) |
Feb 21, 2003 | 3.743 | 3.808 | 3.743 | 3.781 | 10,033,173 | +0.04(+1.00%) |
Feb 20, 2003 | 3.698 | 3.770 | 3.694 | 3.743 | 9,438,249 | +0.04(+1.11%) |
Feb 19, 2003 | 3.675 | 3.702 | 3.656 | 3.702 | 2,671,790 | +0.03(+0.76%) |
Feb 18, 2003 | 3.628 | 3.677 | 3.608 | 3.675 | 2,784,546 | +0.05(+1.49%) |
Feb 14, 2003 | 3.589 | 3.621 | 3.561 | 3.621 | 2,757,162 | +0.04(+1.12%) |
Feb 13, 2003 | 3.569 | 3.585 | 3.521 | 3.581 | 3,640,421 | +0.03(+0.76%) |
Feb 12, 2003 | 3.660 | 3.669 | 3.554 | 3.554 | 5,709,233 | -0.10(-2.83%) |
Feb 11, 2003 | 3.694 | 3.723 | 3.643 | 3.657 | 2,318,486 | -0.01(-0.38%) |
Feb 10, 2003 | 3.660 | 3.682 | 3.634 | 3.671 | 2,756,089 | +0.03(+0.95%) |
Feb 07, 2003 | 3.684 | 3.712 | 3.619 | 3.636 | 2,718,503 | -0.04(-1.11%) |
Feb 06, 2003 | 3.692 | 3.727 | 3.652 | 3.677 | 3,700,021 | -0.02(-0.63%) |
Feb 05, 2003 | 3.725 | 3.753 | 3.691 | 3.701 | 6,078,107 | -0.01(-0.38%) |
Feb 04, 2003 | 3.603 | 3.723 | 3.557 | 3.715 | 7,967,583 | +0.11(+3.13%) |