Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 3.860 | 3.876 | 3.828 | 3.840 | 4,472,387 | -0.02(-0.52%) |
Apr 29, 2003 | 3.888 | 3.888 | 3.822 | 3.860 | 1,981,525 | -0.02(-0.57%) |
Apr 28, 2003 | 3.848 | 3.893 | 3.830 | 3.882 | 2,541,252 | +0.03(+0.84%) |
Apr 25, 2003 | 3.882 | 3.891 | 3.842 | 3.850 | 1,448,968 | -0.02(-0.42%) |
Apr 24, 2003 | 3.897 | 3.923 | 3.864 | 3.866 | 1,870,864 | -0.04(-0.98%) |
Apr 23, 2003 | 3.937 | 3.937 | 3.905 | 3.905 | 1,807,135 | -0.03(-0.82%) |
Apr 22, 2003 | 3.852 | 3.937 | 3.850 | 3.937 | 2,006,720 | +0.04(+1.14%) |
Apr 21, 2003 | 3.824 | 3.893 | 3.789 | 3.893 | 1,910,879 | +0.07(+1.91%) |
Apr 17, 2003 | 3.816 | 3.832 | 3.799 | 3.820 | 2,534,336 | +0.04(+1.07%) |
Apr 16, 2003 | 3.808 | 3.836 | 3.775 | 3.779 | 1,366,466 | -0.02(-0.53%) |
Apr 15, 2003 | 3.799 | 3.808 | 3.779 | 3.799 | 6,373,387 | +0.00(+0.00%) |
Apr 14, 2003 | 3.775 | 3.826 | 3.775 | 3.799 | 2,884,104 | +0.02(+0.48%) |
Apr 11, 2003 | 3.816 | 3.816 | 3.747 | 3.781 | 4,103,352 | -0.00(-0.11%) |
Apr 10, 2003 | 3.759 | 3.803 | 3.757 | 3.785 | 9,479,802 | +0.04(+0.97%) |
Apr 09, 2003 | 3.757 | 3.824 | 3.706 | 3.749 | 1,809,111 | -0.01(-0.22%) |
Apr 08, 2003 | 3.749 | 3.836 | 3.704 | 3.757 | 8,603,899 | +0.02(+0.60%) |
Apr 07, 2003 | 3.795 | 3.826 | 3.718 | 3.735 | 4,546,491 | -0.01(-0.22%) |
Apr 04, 2003 | 3.785 | 3.797 | 3.694 | 3.743 | 3,554,987 | -0.01(-0.16%) |
Apr 03, 2003 | 3.785 | 3.799 | 3.718 | 3.749 | 7,092,684 | -0.03(-0.80%) |
Apr 02, 2003 | 3.749 | 3.795 | 3.735 | 3.779 | 1,694,991 | +0.03(+0.81%) |
Apr 01, 2003 | 3.741 | 3.765 | 3.672 | 3.749 | 2,000,792 | +0.04(+0.98%) |
Mar 31, 2003 | 3.731 | 3.761 | 3.662 | 3.712 | 1,177,256 | -0.02(-0.54%) |
Mar 28, 2003 | 3.664 | 3.737 | 3.664 | 3.733 | 1,444,522 | +0.02(+0.49%) |
Mar 27, 2003 | 3.690 | 3.716 | 3.619 | 3.714 | 2,065,014 | +0.04(+1.21%) |
Mar 26, 2003 | 3.714 | 3.716 | 3.648 | 3.670 | 5,067,191 | -0.03(-0.87%) |
Mar 25, 2003 | 3.623 | 3.710 | 3.623 | 3.702 | 2,770,973 | +0.07(+2.01%) |
Mar 24, 2003 | 3.725 | 3.725 | 3.593 | 3.629 | 2,058,098 | -0.13(-3.45%) |
Mar 21, 2003 | 3.710 | 3.759 | 3.668 | 3.759 | 3,813,855 | +0.05(+1.31%) |
Mar 20, 2003 | 3.660 | 3.710 | 3.623 | 3.710 | 5,033,597 | +0.03(+0.83%) |
Mar 19, 2003 | 3.674 | 3.690 | 3.617 | 3.680 | 3,165,697 | -0.01(-0.16%) |
Mar 18, 2003 | 3.670 | 3.690 | 3.609 | 3.686 | 2,748,248 | +0.02(+0.44%) |
Mar 17, 2003 | 3.613 | 3.670 | 3.613 | 3.670 | 2,811,483 | +0.05(+1.28%) |
Mar 14, 2003 | 3.603 | 3.642 | 3.599 | 3.623 | 2,840,136 | -0.01(-0.28%) |
Mar 13, 2003 | 3.583 | 3.644 | 3.583 | 3.633 | 3,167,673 | +0.03(+0.84%) |
Mar 12, 2003 | 3.623 | 3.633 | 3.563 | 3.603 | 2,614,862 | -0.04(-1.06%) |
Mar 11, 2003 | 3.627 | 3.662 | 3.617 | 3.642 | 5,748,942 | +0.04(+1.01%) |
Mar 10, 2003 | 3.640 | 3.652 | 3.581 | 3.605 | 4,286,141 | -0.03(-0.95%) |
Mar 07, 2003 | 3.640 | 3.658 | 3.613 | 3.640 | 4,884,402 | +0.01(+0.39%) |
Mar 06, 2003 | 3.583 | 3.625 | 3.546 | 3.625 | 4,410,634 | +0.05(+1.47%) |
Mar 05, 2003 | 3.526 | 3.583 | 3.486 | 3.573 | 4,887,366 | +0.05(+1.32%) |
Mar 04, 2003 | 3.480 | 3.528 | 3.471 | 3.526 | 4,251,559 | +0.05(+1.40%) |
Mar 03, 2003 | 3.488 | 3.544 | 3.467 | 3.478 | 5,134,872 | -0.01(-0.29%) |
Feb 28, 2003 | 3.451 | 3.492 | 3.389 | 3.488 | 4,539,574 | +0.09(+2.56%) |
Feb 27, 2003 | 3.522 | 3.542 | 3.320 | 3.401 | 5,744,990 | -0.10(-2.95%) |
Feb 26, 2003 | 3.542 | 3.542 | 3.443 | 3.504 | 3,449,760 | -0.04(-1.09%) |
Feb 25, 2003 | 3.512 | 3.552 | 3.512 | 3.542 | 7,534,834 | +0.05(+1.39%) |
Feb 24, 2003 | 3.492 | 3.498 | 3.459 | 3.494 | 4,694,697 | +0.01(+0.17%) |
Feb 21, 2003 | 3.447 | 3.492 | 3.423 | 3.488 | 4,075,687 | +0.04(+1.23%) |
Feb 20, 2003 | 3.391 | 3.451 | 3.382 | 3.445 | 8,405,302 | +0.08(+2.47%) |
Feb 19, 2003 | 3.445 | 3.445 | 3.346 | 3.362 | 1,317,064 | -0.06(-1.72%) |
Feb 18, 2003 | 3.401 | 3.478 | 3.360 | 3.421 | 2,107,994 | +0.05(+1.44%) |
Feb 14, 2003 | 3.330 | 3.378 | 3.293 | 3.372 | 2,503,213 | +0.04(+1.34%) |
Feb 13, 2003 | 3.336 | 3.352 | 3.239 | 3.328 | 3,294,637 | -0.01(-0.24%) |
Feb 12, 2003 | 3.421 | 3.429 | 3.324 | 3.336 | 2,382,177 | -0.07(-1.96%) |
Feb 11, 2003 | 3.421 | 3.445 | 3.389 | 3.403 | 3,625,138 | +0.01(+0.18%) |
Feb 10, 2003 | 3.354 | 3.421 | 3.354 | 3.397 | 2,792,710 | +0.04(+1.27%) |
Feb 07, 2003 | 3.421 | 3.425 | 3.330 | 3.354 | 2,736,885 | -0.07(-1.95%) |
Feb 06, 2003 | 3.417 | 3.439 | 3.362 | 3.421 | 5,922,344 | +0.00(+0.12%) |
Feb 05, 2003 | 3.461 | 3.478 | 3.415 | 3.417 | 2,443,930 | -0.04(-1.05%) |
Feb 04, 2003 | 3.492 | 3.492 | 3.451 | 3.453 | 8,910,687 | -0.03(-0.93%) |