Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 4.010 | 4.055 | 3.977 | 4.032 | 447,494 | +0.02(+0.40%) |
Apr 29, 2003 | 4.030 | 4.040 | 4.001 | 4.016 | 435,118 | -0.03(-0.70%) |
Apr 28, 2003 | 3.960 | 4.055 | 3.957 | 4.044 | 721,732 | +0.08(+2.14%) |
Apr 25, 2003 | 4.046 | 4.047 | 3.953 | 3.959 | 641,540 | -0.11(-2.75%) |
Apr 24, 2003 | 4.078 | 4.086 | 4.040 | 4.072 | 1,795,421 | -0.01(-0.15%) |
Apr 23, 2003 | 4.098 | 4.098 | 4.041 | 4.078 | 649,955 | +0.03(+0.75%) |
Apr 22, 2003 | 4.010 | 4.066 | 3.965 | 4.047 | 657,875 | +0.04(+0.93%) |
Apr 21, 2003 | 3.938 | 4.016 | 3.927 | 4.010 | 786,084 | +0.07(+1.85%) |
Apr 17, 2003 | 4.008 | 4.020 | 3.914 | 3.937 | 1,416,239 | -0.07(-1.79%) |
Apr 16, 2003 | 4.033 | 4.035 | 3.986 | 4.009 | 991,021 | -0.01(-0.35%) |
Apr 15, 2003 | 4.015 | 4.036 | 3.976 | 4.023 | 1,042,997 | +0.01(+0.20%) |
Apr 14, 2003 | 3.977 | 4.018 | 3.967 | 4.015 | 581,643 | +0.05(+1.22%) |
Apr 11, 2003 | 3.959 | 3.987 | 3.939 | 3.967 | 755,393 | +0.02(+0.49%) |
Apr 10, 2003 | 3.988 | 3.988 | 3.936 | 3.947 | 1,092,994 | -0.04(-1.01%) |
Apr 09, 2003 | 3.931 | 3.994 | 3.930 | 3.988 | 924,194 | +0.05(+1.23%) |
Apr 08, 2003 | 3.896 | 3.965 | 3.889 | 3.939 | 762,819 | +0.04(+1.11%) |
Apr 07, 2003 | 3.833 | 3.954 | 3.833 | 3.896 | 926,669 | +0.11(+2.99%) |
Apr 04, 2003 | 3.803 | 3.837 | 3.773 | 3.783 | 320,275 | -0.03(-0.66%) |
Apr 03, 2003 | 3.783 | 3.879 | 3.783 | 3.808 | 722,227 | +0.02(+0.53%) |
Apr 02, 2003 | 3.707 | 3.810 | 3.699 | 3.788 | 541,547 | +0.09(+2.54%) |
Apr 01, 2003 | 3.685 | 3.696 | 3.662 | 3.694 | 743,018 | -0.00(-0.03%) |
Mar 31, 2003 | 3.631 | 3.709 | 3.578 | 3.695 | 804,895 | +0.05(+1.25%) |
Mar 28, 2003 | 3.616 | 3.649 | 3.599 | 3.649 | 264,338 | +0.03(+0.92%) |
Mar 27, 2003 | 3.632 | 3.651 | 3.595 | 3.616 | 360,866 | -0.02(-0.42%) |
Mar 26, 2003 | 3.650 | 3.677 | 3.621 | 3.631 | 426,208 | -0.03(-0.80%) |
Mar 25, 2003 | 3.626 | 3.683 | 3.606 | 3.660 | 390,567 | +0.04(+1.12%) |
Mar 24, 2003 | 3.707 | 3.707 | 3.573 | 3.620 | 736,088 | -0.10(-2.69%) |
Mar 21, 2003 | 3.672 | 3.736 | 3.648 | 3.720 | 612,829 | +0.05(+1.38%) |
Mar 20, 2003 | 3.645 | 3.687 | 3.606 | 3.670 | 448,484 | +0.04(+1.09%) |
Mar 19, 2003 | 3.681 | 3.681 | 3.620 | 3.630 | 460,859 | -0.05(-1.37%) |
Mar 18, 2003 | 3.611 | 3.707 | 3.575 | 3.681 | 614,314 | +0.06(+1.65%) |
Mar 17, 2003 | 3.552 | 3.626 | 3.500 | 3.621 | 518,776 | +0.07(+1.93%) |
Mar 14, 2003 | 3.505 | 3.560 | 3.471 | 3.552 | 528,676 | +0.04(+1.12%) |
Mar 13, 2003 | 3.404 | 3.530 | 3.390 | 3.513 | 931,619 | +0.11(+3.17%) |
Mar 12, 2003 | 3.424 | 3.431 | 3.374 | 3.405 | 603,424 | -0.01(-0.41%) |
Mar 11, 2003 | 3.414 | 3.457 | 3.414 | 3.419 | 394,527 | +0.01(+0.15%) |
Mar 10, 2003 | 3.471 | 3.472 | 3.411 | 3.414 | 407,397 | -0.06(-1.83%) |
Mar 07, 2003 | 3.419 | 3.486 | 3.402 | 3.478 | 307,404 | +0.05(+1.44%) |
Mar 06, 2003 | 3.449 | 3.454 | 3.404 | 3.428 | 473,234 | -0.04(-1.11%) |
Mar 05, 2003 | 3.468 | 3.500 | 3.459 | 3.467 | 382,152 | -0.00(-0.03%) |
Mar 04, 2003 | 3.510 | 3.510 | 3.468 | 3.468 | 500,460 | -0.04(-1.01%) |
Mar 03, 2003 | 3.545 | 3.558 | 3.502 | 3.503 | 323,245 | -0.02(-0.49%) |
Feb 28, 2003 | 3.535 | 3.585 | 3.505 | 3.520 | 1,282,585 | +0.06(+1.66%) |
Feb 27, 2003 | 3.385 | 3.463 | 3.383 | 3.463 | 509,866 | +0.08(+2.30%) |
Feb 26, 2003 | 3.379 | 3.403 | 3.364 | 3.385 | 406,902 | -0.01(-0.15%) |
Feb 25, 2003 | 3.323 | 3.390 | 3.305 | 3.390 | 601,939 | +0.06(+1.85%) |
Feb 24, 2003 | 3.383 | 3.384 | 3.324 | 3.328 | 603,919 | -0.05(-1.47%) |
Feb 21, 2003 | 3.358 | 3.392 | 3.358 | 3.378 | 687,081 | +0.03(+0.87%) |
Feb 20, 2003 | 3.338 | 3.404 | 3.326 | 3.348 | 470,759 | +0.01(+0.33%) |
Feb 19, 2003 | 3.404 | 3.428 | 3.326 | 3.337 | 418,288 | -0.07(-1.96%) |
Feb 18, 2003 | 3.303 | 3.447 | 3.298 | 3.404 | 647,975 | +0.11(+3.22%) |
Feb 14, 2003 | 3.288 | 3.318 | 3.271 | 3.298 | 527,686 | +0.02(+0.62%) |
Feb 13, 2003 | 3.278 | 3.290 | 3.273 | 3.278 | 647,975 | -0.01(-0.18%) |
Feb 12, 2003 | 3.279 | 3.318 | 3.273 | 3.284 | 336,115 | +0.01(+0.31%) |
Feb 11, 2003 | 3.288 | 3.306 | 3.249 | 3.274 | 410,862 | -0.01(-0.28%) |
Feb 10, 2003 | 3.323 | 3.323 | 3.254 | 3.283 | 656,390 | -0.04(-1.13%) |
Feb 07, 2003 | 3.313 | 3.331 | 3.296 | 3.320 | 629,164 | +0.01(+0.40%) |
Feb 06, 2003 | 3.343 | 3.343 | 3.298 | 3.307 | 585,108 | -0.05(-1.39%) |
Feb 05, 2003 | 3.393 | 3.403 | 3.343 | 3.353 | 621,739 | -0.03(-0.87%) |
Feb 04, 2003 | 3.374 | 3.389 | 3.333 | 3.383 | 367,301 | +0.00(+0.12%) |