Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 3.701 | 3.787 | 3.676 | 3.723 | 528,965 | +0.02(+0.58%) |
Apr 29, 2003 | 3.714 | 3.721 | 3.655 | 3.701 | 669,328 | -0.01(-0.36%) |
Apr 28, 2003 | 3.601 | 3.723 | 3.601 | 3.714 | 523,966 | +0.11(+3.13%) |
Apr 25, 2003 | 3.757 | 3.767 | 3.601 | 3.601 | 1,411,961 | -0.17(-4.52%) |
Apr 24, 2003 | 3.802 | 3.808 | 3.768 | 3.772 | 491,895 | -0.08(-2.03%) |
Apr 23, 2003 | 3.798 | 3.875 | 3.768 | 3.850 | 616,431 | +0.06(+1.55%) |
Apr 22, 2003 | 3.757 | 3.811 | 3.751 | 3.791 | 726,806 | +0.03(+0.89%) |
Apr 21, 2003 | 3.809 | 3.809 | 3.727 | 3.757 | 650,585 | -0.04(-1.04%) |
Apr 17, 2003 | 3.805 | 3.823 | 3.792 | 3.797 | 381,104 | -0.02(-0.53%) |
Apr 16, 2003 | 3.925 | 3.925 | 3.786 | 3.817 | 846,760 | -0.08(-2.09%) |
Apr 15, 2003 | 3.807 | 3.906 | 3.739 | 3.899 | 1,314,082 | +0.09(+2.43%) |
Apr 14, 2003 | 3.703 | 3.838 | 3.703 | 3.807 | 744,716 | +0.12(+3.39%) |
Apr 11, 2003 | 3.679 | 3.709 | 3.643 | 3.682 | 718,476 | +0.05(+1.35%) |
Apr 10, 2003 | 3.591 | 3.646 | 3.567 | 3.633 | 948,804 | +0.04(+1.10%) |
Apr 09, 2003 | 3.637 | 3.673 | 3.571 | 3.593 | 555,205 | -0.05(-1.38%) |
Apr 08, 2003 | 3.708 | 3.719 | 3.625 | 3.643 | 461,490 | -0.06(-1.75%) |
Apr 07, 2003 | 3.755 | 3.768 | 3.696 | 3.708 | 672,660 | +0.01(+0.36%) |
Apr 04, 2003 | 3.661 | 3.709 | 3.625 | 3.695 | 427,337 | +0.04(+1.12%) |
Apr 03, 2003 | 3.732 | 3.733 | 3.611 | 3.654 | 562,702 | -0.08(-2.06%) |
Apr 02, 2003 | 3.640 | 3.741 | 3.640 | 3.731 | 672,660 | +0.12(+3.36%) |
Apr 01, 2003 | 3.649 | 3.661 | 3.531 | 3.610 | 744,299 | -0.05(-1.47%) |
Mar 31, 2003 | 3.583 | 3.664 | 3.514 | 3.664 | 523,133 | +0.08(+2.11%) |
Mar 28, 2003 | 3.595 | 3.623 | 3.553 | 3.588 | 408,594 | -0.00(-0.03%) |
Mar 27, 2003 | 3.561 | 3.617 | 3.525 | 3.589 | 389,434 | +0.03(+0.81%) |
Mar 26, 2003 | 3.637 | 3.637 | 3.537 | 3.561 | 1,050,849 | -0.08(-2.31%) |
Mar 25, 2003 | 3.611 | 3.675 | 3.588 | 3.645 | 426,087 | +0.03(+0.93%) |
Mar 24, 2003 | 3.679 | 3.681 | 3.565 | 3.611 | 544,375 | -0.09(-2.37%) |
Mar 21, 2003 | 3.497 | 3.750 | 3.474 | 3.699 | 1,190,796 | +0.25(+7.35%) |
Mar 20, 2003 | 3.391 | 3.469 | 3.349 | 3.445 | 1,055,847 | +0.09(+2.68%) |
Mar 19, 2003 | 3.319 | 3.389 | 3.277 | 3.355 | 292,805 | +0.04(+1.27%) |
Mar 18, 2003 | 3.230 | 3.337 | 3.227 | 3.313 | 1,157,475 | +0.09(+2.75%) |
Mar 17, 2003 | 3.169 | 3.229 | 3.142 | 3.224 | 901,739 | +0.06(+1.74%) |
Mar 14, 2003 | 3.154 | 3.175 | 3.139 | 3.169 | 394,849 | +0.02(+0.57%) |
Mar 13, 2003 | 3.151 | 3.170 | 3.127 | 3.151 | 660,998 | +0.01(+0.38%) |
Mar 12, 2003 | 3.169 | 3.192 | 3.121 | 3.139 | 777,620 | -0.04(-1.28%) |
Mar 11, 2003 | 3.236 | 3.240 | 3.151 | 3.180 | 236,992 | -0.04(-1.38%) |
Mar 10, 2003 | 3.336 | 3.338 | 3.205 | 3.224 | 611,017 | -0.11(-3.35%) |
Mar 07, 2003 | 3.313 | 3.420 | 3.302 | 3.336 | 638,923 | +0.02(+0.69%) |
Mar 06, 2003 | 3.370 | 3.371 | 3.307 | 3.313 | 274,895 | -0.05(-1.53%) |
Mar 05, 2003 | 3.314 | 3.377 | 3.314 | 3.365 | 284,891 | +0.05(+1.59%) |
Mar 04, 2003 | 3.385 | 3.391 | 3.301 | 3.312 | 299,052 | -0.06(-1.64%) |
Mar 03, 2003 | 3.367 | 3.390 | 3.330 | 3.367 | 776,787 | +0.01(+0.39%) |
Feb 28, 2003 | 3.337 | 3.361 | 3.317 | 3.354 | 347,367 | +0.02(+0.50%) |
Feb 27, 2003 | 3.312 | 3.397 | 3.246 | 3.337 | 1,538,163 | +0.03(+0.76%) |
Feb 26, 2003 | 3.337 | 3.355 | 3.304 | 3.312 | 292,805 | -0.04(-1.29%) |
Feb 25, 2003 | 3.397 | 3.397 | 3.289 | 3.355 | 833,015 | -0.04(-1.24%) |
Feb 24, 2003 | 3.485 | 3.497 | 3.385 | 3.397 | 399,847 | -0.09(-2.48%) |
Feb 21, 2003 | 3.433 | 3.490 | 3.389 | 3.484 | 236,159 | +0.06(+1.86%) |
Feb 20, 2003 | 3.451 | 3.456 | 3.385 | 3.420 | 293,638 | -0.04(-1.11%) |
Feb 19, 2003 | 3.398 | 3.462 | 3.380 | 3.459 | 298,636 | +0.06(+1.66%) |
Feb 18, 2003 | 3.313 | 3.420 | 3.275 | 3.402 | 233,244 | +0.05(+1.58%) |
Feb 14, 2003 | 3.313 | 3.370 | 3.275 | 3.349 | 739,718 | +0.03(+0.79%) |
Feb 13, 2003 | 3.361 | 3.364 | 3.228 | 3.323 | 1,311,166 | -0.04(-1.14%) |
Feb 12, 2003 | 3.414 | 3.436 | 3.343 | 3.361 | 500,642 | -0.06(-1.69%) |
Feb 11, 2003 | 3.379 | 3.429 | 3.352 | 3.419 | 505,224 | +0.05(+1.42%) |
Feb 10, 2003 | 3.385 | 3.385 | 3.332 | 3.371 | 430,669 | -0.00(-0.14%) |
Feb 07, 2003 | 3.376 | 3.401 | 3.349 | 3.376 | 415,258 | +0.01(+0.43%) |
Feb 06, 2003 | 3.450 | 3.451 | 3.353 | 3.361 | 404,012 | -0.11(-3.08%) |
Feb 05, 2003 | 3.481 | 3.535 | 3.451 | 3.468 | 561,869 | -0.02(-0.48%) |
Feb 04, 2003 | 3.448 | 3.531 | 3.445 | 3.485 | 727,639 | +0.04(+1.15%) |