Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 3.785 | 3.921 | 3.785 | 3.862 | 1,022,983 | +0.01(+0.36%) |
Apr 29, 2003 | 3.890 | 3.891 | 3.796 | 3.848 | 1,000,662 | -0.07(-1.75%) |
Apr 28, 2003 | 3.825 | 3.937 | 3.822 | 3.916 | 1,465,136 | +0.05(+1.20%) |
Apr 25, 2003 | 3.880 | 3.895 | 3.843 | 3.870 | 861,035 | -0.00(-0.11%) |
Apr 24, 2003 | 3.780 | 3.906 | 3.769 | 3.874 | 1,552,047 | +0.06(+1.52%) |
Apr 23, 2003 | 3.764 | 3.834 | 3.722 | 3.816 | 3,657,380 | +0.18(+5.04%) |
Apr 22, 2003 | 3.590 | 3.642 | 3.568 | 3.633 | 682,939 | +0.04(+1.20%) |
Apr 21, 2003 | 3.580 | 3.592 | 3.560 | 3.590 | 775,074 | +0.00(+0.00%) |
Apr 17, 2003 | 3.552 | 3.594 | 3.552 | 3.590 | 856,760 | +0.04(+1.10%) |
Apr 16, 2003 | 3.565 | 3.565 | 3.525 | 3.551 | 637,821 | -0.01(-0.38%) |
Apr 15, 2003 | 3.518 | 3.568 | 3.507 | 3.565 | 421,256 | +0.05(+1.32%) |
Apr 14, 2003 | 3.501 | 3.526 | 3.485 | 3.518 | 779,348 | -0.05(-1.30%) |
Apr 11, 2003 | 3.586 | 3.606 | 3.558 | 3.565 | 495,819 | -0.02(-0.44%) |
Apr 10, 2003 | 3.555 | 3.589 | 3.527 | 3.581 | 1,539,224 | +0.00(+0.00%) |
Apr 09, 2003 | 3.580 | 3.632 | 3.569 | 3.581 | 2,415,457 | +0.01(+0.18%) |
Apr 08, 2003 | 3.490 | 3.580 | 3.475 | 3.574 | 2,125,754 | +0.10(+2.82%) |
Apr 07, 2003 | 3.443 | 3.497 | 3.442 | 3.476 | 1,714,471 | +0.06(+1.88%) |
Apr 04, 2003 | 3.380 | 3.416 | 3.376 | 3.412 | 1,347,356 | +0.04(+1.28%) |
Apr 03, 2003 | 3.395 | 3.395 | 3.337 | 3.369 | 694,337 | -0.04(-1.30%) |
Apr 02, 2003 | 3.407 | 3.437 | 3.375 | 3.413 | 861,984 | +0.01(+0.22%) |
Apr 01, 2003 | 3.359 | 3.411 | 3.344 | 3.406 | 752,277 | +0.04(+1.16%) |
Mar 31, 2003 | 3.365 | 3.380 | 3.288 | 3.367 | 949,370 | +0.00(+0.06%) |
Mar 28, 2003 | 3.289 | 3.373 | 3.289 | 3.365 | 1,007,311 | +0.04(+1.30%) |
Mar 27, 2003 | 3.179 | 3.327 | 3.179 | 3.322 | 1,824,178 | +0.15(+4.75%) |
Mar 26, 2003 | 3.165 | 3.178 | 3.136 | 3.171 | 2,627,748 | -0.03(-0.92%) |
Mar 25, 2003 | 3.169 | 3.201 | 3.166 | 3.201 | 604,101 | +0.04(+1.16%) |
Mar 24, 2003 | 3.186 | 3.190 | 3.152 | 3.164 | 593,178 | -0.07(-2.15%) |
Mar 21, 2003 | 3.158 | 3.257 | 3.154 | 3.233 | 1,090,422 | +0.09(+2.88%) |
Mar 20, 2003 | 3.137 | 3.143 | 3.106 | 3.143 | 861,035 | -0.02(-0.63%) |
Mar 19, 2003 | 3.174 | 3.174 | 3.137 | 3.163 | 419,356 | -0.01(-0.20%) |
Mar 18, 2003 | 3.164 | 3.169 | 3.137 | 3.169 | 910,901 | +0.01(+0.17%) |
Mar 17, 2003 | 3.124 | 3.185 | 3.106 | 3.164 | 892,854 | +0.04(+1.28%) |
Mar 14, 2003 | 3.122 | 3.153 | 3.095 | 3.124 | 528,589 | -0.01(-0.24%) |
Mar 13, 2003 | 3.127 | 3.137 | 3.088 | 3.131 | 943,196 | +0.00(+0.13%) |
Mar 12, 2003 | 3.179 | 3.179 | 3.094 | 3.127 | 754,652 | -0.08(-2.37%) |
Mar 11, 2003 | 3.237 | 3.244 | 3.197 | 3.203 | 904,253 | -0.03(-1.04%) |
Mar 10, 2003 | 3.243 | 3.261 | 3.223 | 3.236 | 742,779 | -0.02(-0.74%) |
Mar 07, 2003 | 3.211 | 3.262 | 3.211 | 3.261 | 1,116,068 | +0.07(+2.04%) |
Mar 06, 2003 | 3.179 | 3.223 | 3.158 | 3.195 | 719,508 | -0.01(-0.23%) |
Mar 05, 2003 | 3.116 | 3.211 | 3.112 | 3.203 | 1,179,233 | -0.01(-0.26%) |
Mar 04, 2003 | 3.206 | 3.257 | 3.205 | 3.211 | 643,045 | -0.06(-1.77%) |
Mar 03, 2003 | 3.314 | 3.339 | 3.228 | 3.269 | 548,060 | -0.04(-1.15%) |
Feb 28, 2003 | 3.327 | 3.327 | 3.290 | 3.307 | 526,214 | -0.02(-0.60%) |
Feb 27, 2003 | 3.327 | 3.346 | 3.315 | 3.327 | 899,028 | +0.00(+0.00%) |
Feb 26, 2003 | 3.311 | 3.338 | 3.296 | 3.327 | 1,000,187 | +0.00(+0.06%) |
Feb 25, 2003 | 3.258 | 3.327 | 3.202 | 3.325 | 824,466 | +0.04(+1.32%) |
Feb 24, 2003 | 3.316 | 3.316 | 3.275 | 3.282 | 564,208 | -0.03(-1.05%) |
Feb 21, 2003 | 3.295 | 3.333 | 3.277 | 3.316 | 737,080 | +0.01(+0.25%) |
Feb 20, 2003 | 3.301 | 3.318 | 3.290 | 3.308 | 637,821 | +0.01(+0.26%) |
Feb 19, 2003 | 3.337 | 3.337 | 3.299 | 3.299 | 1,098,971 | -0.04(-1.10%) |
Feb 18, 2003 | 3.345 | 3.367 | 3.329 | 3.336 | 1,916,788 | -0.01(-0.25%) |
Feb 14, 2003 | 3.295 | 3.345 | 3.237 | 3.345 | 1,125,092 | -0.02(-0.50%) |
Feb 13, 2003 | 3.380 | 3.393 | 3.331 | 3.362 | 1,545,398 | -0.05(-1.45%) |
Feb 12, 2003 | 3.406 | 3.437 | 3.401 | 3.411 | 1,392,948 | -0.00(-0.09%) |
Feb 11, 2003 | 3.406 | 3.429 | 3.395 | 3.414 | 1,707,822 | -0.02(-0.52%) |
Feb 10, 2003 | 3.437 | 3.446 | 3.395 | 3.432 | 1,613,787 | -0.01(-0.15%) |
Feb 07, 2003 | 3.453 | 3.472 | 3.416 | 3.437 | 1,410,045 | -0.04(-1.09%) |
Feb 06, 2003 | 3.450 | 3.485 | 3.408 | 3.475 | 1,312,211 | -0.05(-1.29%) |
Feb 05, 2003 | 3.511 | 3.527 | 3.473 | 3.521 | 931,323 | -0.02(-0.65%) |
Feb 04, 2003 | 3.511 | 3.568 | 3.496 | 3.544 | 1,735,368 | +0.09(+2.65%) |