Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 3.362 | 3.374 | 3.362 | 3.374 | 9,119 | +0.04(+1.29%) |
Apr 29, 2003 | 3.316 | 3.331 | 3.316 | 3.331 | 6,188 | +0.00(+0.00%) |
Apr 28, 2003 | 3.316 | 3.331 | 3.316 | 3.331 | 1,954 | +0.00(+0.00%) |
Apr 25, 2003 | 3.331 | 3.331 | 3.331 | 3.331 | 13,028 | +0.01(+0.18%) |
Apr 24, 2003 | 3.300 | 3.325 | 3.288 | 3.325 | 18,891 | +0.02(+0.74%) |
Apr 23, 2003 | 3.300 | 3.300 | 3.300 | 3.300 | 2,931 | -0.01(-0.28%) |
Apr 22, 2003 | 3.316 | 3.316 | 3.254 | 3.310 | 15,308 | -0.04(-1.19%) |
Apr 21, 2003 | 3.350 | 3.353 | 3.347 | 3.350 | 28,662 | +0.02(+0.55%) |
Apr 17, 2003 | 3.347 | 3.347 | 3.331 | 3.331 | 2,279 | -0.02(-0.64%) |
Apr 16, 2003 | 3.371 | 3.374 | 3.353 | 3.353 | 12,051 | -0.02(-0.55%) |
Apr 15, 2003 | 3.371 | 3.371 | 3.371 | 3.371 | 325 | +0.00(+0.00%) |
Apr 14, 2003 | 3.386 | 3.386 | 3.371 | 3.371 | 21,171 | +0.02(+0.55%) |
Apr 11, 2003 | 3.353 | 3.353 | 3.353 | 3.353 | 325 | +0.00(+0.09%) |
Apr 10, 2003 | 3.350 | 3.350 | 3.350 | 3.350 | 0 | +0.00(+0.00%) |
Apr 09, 2003 | 3.350 | 3.350 | 3.350 | 3.350 | 13,354 | -0.01(-0.37%) |
Apr 08, 2003 | 3.371 | 3.371 | 3.362 | 3.362 | 1,628 | -0.01(-0.27%) |
Apr 07, 2003 | 3.371 | 3.371 | 3.371 | 3.371 | 0 | +0.00(+0.00%) |
Apr 04, 2003 | 3.371 | 3.371 | 3.371 | 3.371 | 651 | -0.01(-0.18%) |
Apr 03, 2003 | 3.377 | 3.377 | 3.362 | 3.377 | 4,559 | +0.00(+0.00%) |
Apr 02, 2003 | 3.442 | 3.442 | 3.377 | 3.377 | 14,005 | -0.07(-2.14%) |
Apr 01, 2003 | 3.451 | 3.451 | 3.451 | 3.451 | 4,885 | +0.04(+1.26%) |
Mar 31, 2003 | 3.377 | 3.408 | 3.350 | 3.408 | 11,399 | +0.03(+0.91%) |
Mar 28, 2003 | 3.377 | 3.377 | 3.377 | 3.377 | 0 | +0.00(+0.00%) |
Mar 27, 2003 | 3.411 | 3.411 | 3.377 | 3.377 | 6,514 | -0.06(-1.61%) |
Mar 26, 2003 | 3.432 | 3.432 | 3.432 | 3.432 | 325 | +0.00(+0.00%) |
Mar 25, 2003 | 3.432 | 3.432 | 3.432 | 3.432 | 325 | +0.02(+0.63%) |
Mar 24, 2003 | 3.439 | 3.451 | 3.411 | 3.411 | 19,868 | +0.02(+0.54%) |
Mar 21, 2003 | 3.362 | 3.393 | 3.316 | 3.393 | 11,399 | +0.03(+0.91%) |
Mar 20, 2003 | 3.408 | 3.408 | 3.362 | 3.362 | 19,216 | +0.00(+0.00%) |
Mar 19, 2003 | 3.377 | 3.377 | 3.362 | 3.362 | 1,628 | -0.02(-0.45%) |
Mar 18, 2003 | 3.347 | 3.380 | 3.347 | 3.377 | 30,616 | +0.00(+0.00%) |
Mar 17, 2003 | 3.316 | 3.423 | 3.316 | 3.377 | 15,308 | +0.08(+2.42%) |
Mar 14, 2003 | 3.285 | 3.297 | 3.285 | 3.297 | 2,279 | +0.03(+1.03%) |
Mar 13, 2003 | 3.208 | 3.264 | 3.208 | 3.264 | 16,285 | +0.07(+2.21%) |
Mar 12, 2003 | 3.224 | 3.224 | 3.193 | 3.193 | 115,953 | -0.02(-0.48%) |
Mar 11, 2003 | 3.196 | 3.221 | 3.196 | 3.208 | 2,931 | +0.02(+0.48%) |
Mar 10, 2003 | 3.178 | 3.193 | 3.178 | 3.193 | 1,628 | +0.04(+1.17%) |
Mar 07, 2003 | 3.144 | 3.162 | 3.144 | 3.156 | 18,239 | +0.02(+0.78%) |
Mar 06, 2003 | 3.257 | 3.270 | 3.132 | 3.132 | 24,754 | -0.16(-4.76%) |
Mar 05, 2003 | 3.288 | 3.288 | 3.288 | 3.288 | 325 | -0.04(-1.11%) |
Mar 04, 2003 | 3.350 | 3.350 | 3.316 | 3.325 | 7,165 | -0.05(-1.55%) |
Mar 03, 2003 | 3.377 | 3.377 | 3.377 | 3.377 | 651 | +0.00(+0.00%) |
Feb 28, 2003 | 3.377 | 3.377 | 3.377 | 3.377 | 1,628 | +0.00(+0.00%) |
Feb 27, 2003 | 3.380 | 3.380 | 3.377 | 3.377 | 17,914 | -0.06(-1.79%) |
Feb 26, 2003 | 3.454 | 3.454 | 3.423 | 3.439 | 5,537 | +0.00(+0.00%) |
Feb 25, 2003 | 3.439 | 3.439 | 3.439 | 3.439 | 325 | +0.02(+0.54%) |
Feb 24, 2003 | 3.420 | 3.420 | 3.420 | 3.420 | 651 | -0.00(-0.09%) |
Feb 21, 2003 | 3.396 | 3.423 | 3.396 | 3.423 | 1,954 | +0.03(+0.90%) |
Feb 20, 2003 | 3.393 | 3.393 | 3.393 | 3.393 | 32,571 | +0.00(+0.00%) |
Feb 19, 2003 | 3.393 | 3.393 | 3.393 | 3.393 | 651 | +0.00(+0.00%) |
Feb 18, 2003 | 3.436 | 3.436 | 3.393 | 3.393 | 1,954 | -0.03(-0.90%) |
Feb 14, 2003 | 3.423 | 3.423 | 3.423 | 3.423 | 1,628 | -0.01(-0.27%) |
Feb 13, 2003 | 3.460 | 3.460 | 3.423 | 3.432 | 14,331 | -0.03(-0.80%) |
Feb 12, 2003 | 3.460 | 3.460 | 3.460 | 3.460 | 651 | -0.04(-1.23%) |
Feb 11, 2003 | 3.500 | 3.503 | 3.500 | 3.503 | 5,862 | +0.00(+0.00%) |
Feb 10, 2003 | 3.503 | 3.503 | 3.503 | 3.503 | 2,279 | -0.01(-0.35%) |
Feb 07, 2003 | 3.577 | 3.577 | 3.515 | 3.515 | 21,496 | -0.08(-2.14%) |
Feb 06, 2003 | 3.638 | 3.654 | 3.592 | 3.592 | 12,051 | -0.05(-1.27%) |
Feb 05, 2003 | 3.684 | 3.684 | 3.607 | 3.638 | 16,937 | -0.05(-1.25%) |
Feb 04, 2003 | 3.700 | 3.700 | 3.684 | 3.684 | 13,028 | -0.03(-0.83%) |