Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 3.542 | 3.542 | 3.482 | 3.507 | 294,176 | -0.02(-0.54%) |
Apr 29, 2003 | 3.476 | 3.577 | 3.466 | 3.526 | 294,811 | +0.05(+1.45%) |
Apr 28, 2003 | 3.460 | 3.476 | 3.432 | 3.476 | 425,874 | +0.02(+0.46%) |
Apr 25, 2003 | 3.476 | 3.495 | 3.419 | 3.460 | 656,899 | -0.05(-1.35%) |
Apr 24, 2003 | 3.756 | 3.766 | 3.491 | 3.507 | 777,490 | -0.26(-6.86%) |
Apr 23, 2003 | 3.762 | 3.781 | 3.756 | 3.766 | 438,567 | +0.01(+0.17%) |
Apr 22, 2003 | 3.756 | 3.781 | 3.744 | 3.759 | 400,486 | +0.03(+0.76%) |
Apr 21, 2003 | 3.750 | 3.807 | 3.712 | 3.731 | 319,881 | +0.06(+1.63%) |
Apr 17, 2003 | 3.687 | 3.687 | 3.640 | 3.671 | 194,531 | +0.05(+1.30%) |
Apr 16, 2003 | 3.674 | 3.674 | 3.624 | 3.624 | 167,557 | -0.03(-0.86%) |
Apr 15, 2003 | 3.624 | 3.681 | 3.592 | 3.655 | 238,007 | +0.03(+0.87%) |
Apr 14, 2003 | 3.592 | 3.624 | 3.567 | 3.624 | 191,675 | +0.06(+1.59%) |
Apr 11, 2003 | 3.621 | 3.621 | 3.561 | 3.567 | 152,641 | -0.05(-1.31%) |
Apr 10, 2003 | 3.614 | 3.621 | 3.599 | 3.614 | 122,494 | +0.02(+0.61%) |
Apr 09, 2003 | 3.624 | 3.624 | 3.592 | 3.592 | 138,361 | -0.01(-0.18%) |
Apr 08, 2003 | 3.633 | 3.633 | 3.551 | 3.599 | 198,021 | -0.03(-0.70%) |
Apr 07, 2003 | 3.636 | 3.636 | 3.567 | 3.624 | 217,062 | +0.03(+0.88%) |
Apr 04, 2003 | 3.621 | 3.624 | 3.545 | 3.592 | 181,837 | -0.02(-0.44%) |
Apr 03, 2003 | 3.630 | 3.630 | 3.545 | 3.608 | 186,597 | +0.01(+0.26%) |
Apr 02, 2003 | 3.561 | 3.649 | 3.558 | 3.599 | 922,515 | -0.02(-0.52%) |
Apr 01, 2003 | 3.532 | 3.621 | 3.488 | 3.618 | 324,007 | +0.02(+0.61%) |
Mar 31, 2003 | 3.583 | 3.655 | 3.545 | 3.595 | 480,139 | -0.03(-0.95%) |
Mar 28, 2003 | 3.684 | 3.693 | 3.624 | 3.630 | 586,767 | -0.07(-1.79%) |
Mar 27, 2003 | 3.655 | 3.772 | 3.539 | 3.696 | 794,943 | -0.19(-4.94%) |
Mar 26, 2003 | 3.936 | 3.980 | 3.889 | 3.889 | 1,797,112 | -0.04(-1.12%) |
Mar 25, 2003 | 3.986 | 4.056 | 3.920 | 3.933 | 952,663 | +0.01(+0.32%) |
Mar 24, 2003 | 3.939 | 3.989 | 3.914 | 3.920 | 897,763 | +0.00(+0.08%) |
Mar 21, 2003 | 4.033 | 4.090 | 3.917 | 3.917 | 958,058 | -0.09(-2.13%) |
Mar 20, 2003 | 4.115 | 4.115 | 3.986 | 4.002 | 520,125 | -0.09(-2.31%) |
Mar 19, 2003 | 4.191 | 4.191 | 4.097 | 4.097 | 454,117 | -0.07(-1.74%) |
Mar 18, 2003 | 4.223 | 4.223 | 4.144 | 4.169 | 491,246 | -0.05(-1.19%) |
Mar 17, 2003 | 4.144 | 4.241 | 4.128 | 4.219 | 654,361 | +0.11(+2.61%) |
Mar 14, 2003 | 4.015 | 4.286 | 4.015 | 4.112 | 907,600 | +0.13(+3.24%) |
Mar 13, 2003 | 3.737 | 4.071 | 3.722 | 3.983 | 1,735,548 | +0.26(+6.94%) |
Mar 12, 2003 | 3.734 | 3.747 | 3.643 | 3.725 | 548,051 | -0.07(-1.83%) |
Mar 11, 2003 | 3.722 | 3.844 | 3.722 | 3.794 | 168,509 | +0.04(+1.09%) |
Mar 10, 2003 | 3.876 | 3.882 | 3.753 | 3.753 | 224,361 | -0.14(-3.56%) |
Mar 07, 2003 | 3.907 | 3.917 | 3.844 | 3.892 | 185,962 | -0.02(-0.48%) |
Mar 06, 2003 | 3.945 | 3.955 | 3.876 | 3.911 | 187,549 | -0.04(-1.12%) |
Mar 05, 2003 | 3.952 | 3.970 | 3.923 | 3.955 | 174,538 | +0.00(+0.00%) |
Mar 04, 2003 | 4.002 | 4.011 | 3.945 | 3.955 | 365,261 | +0.00(+0.00%) |
Mar 03, 2003 | 3.996 | 4.037 | 3.942 | 3.955 | 483,947 | -0.02(-0.40%) |
Feb 28, 2003 | 3.986 | 3.999 | 3.929 | 3.970 | 915,534 | -0.01(-0.16%) |
Feb 27, 2003 | 4.011 | 4.015 | 3.948 | 3.977 | 277,992 | -0.00(-0.08%) |
Feb 26, 2003 | 4.002 | 4.049 | 3.942 | 3.980 | 207,542 | +0.01(+0.24%) |
Feb 25, 2003 | 3.970 | 3.980 | 3.866 | 3.970 | 238,007 | +0.02(+0.40%) |
Feb 24, 2003 | 3.826 | 3.986 | 3.826 | 3.955 | 263,711 | +0.03(+0.88%) |
Feb 21, 2003 | 3.857 | 3.986 | 3.807 | 3.920 | 284,656 | +0.13(+3.32%) |
Feb 20, 2003 | 3.775 | 3.835 | 3.750 | 3.794 | 90,442 | +0.05(+1.35%) |
Feb 19, 2003 | 3.838 | 3.895 | 3.744 | 3.744 | 321,785 | -0.02(-0.42%) |
Feb 18, 2003 | 3.766 | 3.803 | 3.740 | 3.759 | 187,232 | +0.00(+0.00%) |
Feb 14, 2003 | 3.753 | 3.841 | 3.728 | 3.759 | 221,188 | +0.01(+0.25%) |
Feb 13, 2003 | 3.794 | 3.813 | 3.703 | 3.750 | 222,774 | -0.01(-0.33%) |
Feb 12, 2003 | 3.829 | 3.876 | 3.753 | 3.762 | 189,136 | -0.10(-2.53%) |
Feb 11, 2003 | 3.829 | 3.923 | 3.781 | 3.860 | 502,988 | +0.03(+0.82%) |
Feb 10, 2003 | 3.722 | 3.829 | 3.627 | 3.829 | 502,988 | +0.08(+2.10%) |
Feb 07, 2003 | 3.703 | 3.759 | 3.671 | 3.750 | 755,276 | +0.00(+0.08%) |
Feb 06, 2003 | 3.986 | 3.999 | 3.684 | 3.747 | 823,822 | -0.24(-6.01%) |
Feb 05, 2003 | 4.065 | 4.087 | 3.939 | 3.986 | 280,848 | -0.04(-1.02%) |
Feb 04, 2003 | 3.955 | 4.090 | 3.848 | 4.027 | 440,471 | +0.07(+1.83%) |