Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 3.274 | 3.333 | 3.258 | 3.319 | 445,746 | +0.06(+1.76%) |
Apr 29, 2003 | 3.220 | 3.276 | 3.197 | 3.261 | 2,024,345 | +0.04(+1.20%) |
Apr 28, 2003 | 3.260 | 3.260 | 3.213 | 3.223 | 2,131,073 | -0.04(-1.10%) |
Apr 25, 2003 | 3.201 | 3.268 | 3.201 | 3.258 | 896,376 | +0.06(+1.79%) |
Apr 24, 2003 | 3.247 | 3.247 | 3.188 | 3.201 | 650,134 | -0.05(-1.63%) |
Apr 23, 2003 | 3.240 | 3.260 | 3.237 | 3.254 | 634,787 | +0.02(+0.75%) |
Apr 22, 2003 | 3.197 | 3.243 | 3.188 | 3.230 | 288,793 | +0.03(+1.03%) |
Apr 21, 2003 | 3.193 | 3.214 | 3.193 | 3.197 | 446,444 | -0.02(-0.54%) |
Apr 17, 2003 | 3.182 | 3.220 | 3.182 | 3.214 | 336,925 | +0.03(+0.90%) |
Apr 16, 2003 | 3.237 | 3.237 | 3.185 | 3.185 | 590,143 | -0.03(-1.02%) |
Apr 15, 2003 | 3.185 | 3.240 | 3.185 | 3.218 | 574,099 | +0.03(+1.04%) |
Apr 14, 2003 | 3.181 | 3.195 | 3.162 | 3.185 | 541,313 | +0.02(+0.54%) |
Apr 11, 2003 | 3.168 | 3.194 | 3.155 | 3.168 | 615,256 | +0.00(+0.14%) |
Apr 10, 2003 | 3.134 | 3.188 | 3.122 | 3.164 | 554,567 | +0.03(+0.96%) |
Apr 09, 2003 | 3.182 | 3.190 | 3.132 | 3.134 | 589,445 | -0.05(-1.58%) |
Apr 08, 2003 | 3.182 | 3.194 | 3.142 | 3.184 | 695,476 | +0.01(+0.36%) |
Apr 07, 2003 | 3.154 | 3.205 | 3.147 | 3.172 | 1,213,770 | +0.04(+1.33%) |
Apr 04, 2003 | 3.127 | 3.152 | 3.122 | 3.131 | 408,077 | +0.01(+0.18%) |
Apr 03, 2003 | 3.119 | 3.137 | 3.101 | 3.125 | 651,529 | +0.00(+0.00%) |
Apr 02, 2003 | 3.032 | 3.128 | 3.032 | 3.125 | 929,162 | +0.10(+3.46%) |
Apr 01, 2003 | 3.025 | 3.033 | 3.009 | 3.020 | 433,190 | -0.00(-0.09%) |
Mar 31, 2003 | 2.967 | 3.023 | 2.962 | 3.023 | 583,865 | +0.00(+0.00%) |
Mar 28, 2003 | 3.035 | 3.043 | 3.002 | 3.023 | 899,166 | -0.02(-0.80%) |
Mar 27, 2003 | 2.955 | 3.052 | 2.940 | 3.048 | 1,681,141 | +0.08(+2.85%) |
Mar 26, 2003 | 2.904 | 2.976 | 2.899 | 2.963 | 800,809 | +0.04(+1.32%) |
Mar 25, 2003 | 2.857 | 2.929 | 2.846 | 2.924 | 1,395,835 | +0.04(+1.24%) |
Mar 24, 2003 | 2.960 | 2.960 | 2.879 | 2.889 | 648,739 | -0.09(-2.89%) |
Mar 21, 2003 | 2.930 | 2.976 | 2.890 | 2.975 | 864,288 | +0.08(+2.62%) |
Mar 20, 2003 | 2.863 | 2.909 | 2.838 | 2.899 | 484,810 | +0.04(+1.25%) |
Mar 19, 2003 | 2.851 | 2.870 | 2.831 | 2.863 | 1,382,582 | -0.01(-0.25%) |
Mar 18, 2003 | 2.745 | 2.873 | 2.721 | 2.870 | 3,993,583 | +0.06(+2.14%) |
Mar 17, 2003 | 2.817 | 2.840 | 2.790 | 2.810 | 1,228,419 | -0.02(-0.66%) |
Mar 14, 2003 | 2.834 | 2.881 | 2.814 | 2.828 | 891,493 | +0.01(+0.30%) |
Mar 13, 2003 | 2.757 | 2.828 | 2.757 | 2.820 | 725,471 | +0.06(+2.02%) |
Mar 12, 2003 | 2.775 | 2.790 | 2.732 | 2.764 | 754,769 | -0.01(-0.36%) |
Mar 11, 2003 | 2.817 | 2.843 | 2.774 | 2.774 | 718,496 | -0.04(-1.38%) |
Mar 10, 2003 | 2.896 | 2.896 | 2.811 | 2.813 | 666,876 | -0.06(-2.24%) |
Mar 07, 2003 | 2.883 | 2.889 | 2.854 | 2.877 | 1,215,165 | -0.02(-0.55%) |
Mar 06, 2003 | 2.932 | 2.933 | 2.883 | 2.893 | 450,629 | -0.05(-1.66%) |
Mar 05, 2003 | 2.970 | 3.010 | 2.929 | 2.942 | 416,448 | -0.02(-0.82%) |
Mar 04, 2003 | 2.989 | 2.989 | 2.963 | 2.966 | 393,429 | -0.01(-0.43%) |
Mar 03, 2003 | 2.993 | 3.031 | 2.963 | 2.979 | 604,094 | -0.01(-0.48%) |
Feb 28, 2003 | 3.008 | 3.043 | 2.986 | 2.993 | 562,938 | -0.02(-0.52%) |
Feb 27, 2003 | 2.960 | 3.026 | 2.939 | 3.009 | 758,257 | +0.07(+2.29%) |
Feb 26, 2003 | 2.920 | 2.965 | 2.910 | 2.942 | 456,907 | +0.02(+0.79%) |
Feb 25, 2003 | 2.939 | 2.947 | 2.897 | 2.919 | 650,134 | -0.03(-1.07%) |
Feb 24, 2003 | 3.046 | 3.046 | 2.950 | 2.950 | 719,193 | -0.08(-2.79%) |
Feb 21, 2003 | 3.019 | 3.055 | 3.012 | 3.035 | 304,140 | +0.01(+0.43%) |
Feb 20, 2003 | 2.985 | 3.023 | 2.982 | 3.022 | 602,002 | +0.05(+1.64%) |
Feb 19, 2003 | 2.989 | 2.989 | 2.946 | 2.973 | 363,433 | -0.02(-0.77%) |
Feb 18, 2003 | 2.946 | 2.998 | 2.939 | 2.996 | 1,061,002 | +0.08(+2.90%) |
Feb 14, 2003 | 2.894 | 2.922 | 2.874 | 2.912 | 526,664 | +0.02(+0.54%) |
Feb 13, 2003 | 2.876 | 2.916 | 2.876 | 2.896 | 1,358,864 | +0.02(+0.85%) |
Feb 12, 2003 | 2.846 | 2.881 | 2.846 | 2.871 | 621,534 | +0.03(+0.91%) |
Feb 11, 2003 | 2.824 | 2.858 | 2.824 | 2.846 | 553,172 | +0.02(+0.66%) |
Feb 10, 2003 | 2.847 | 2.867 | 2.817 | 2.827 | 317,393 | -0.02(-0.66%) |
Feb 07, 2003 | 2.881 | 2.887 | 2.838 | 2.846 | 336,228 | -0.03(-1.00%) |
Feb 06, 2003 | 2.817 | 2.874 | 2.810 | 2.874 | 431,097 | +0.04(+1.42%) |
Feb 05, 2003 | 2.807 | 2.861 | 2.807 | 2.834 | 2,051,550 | +0.03(+1.18%) |
Feb 04, 2003 | 2.840 | 2.840 | 2.784 | 2.801 | 4,653,483 | -0.04(-1.56%) |