Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 3.315 | 3.360 | 3.299 | 3.356 | 7,727,770 | -0.01(-0.28%) |
Apr 29, 2003 | 3.392 | 3.403 | 3.331 | 3.365 | 6,653,088 | -0.03(-0.92%) |
Apr 28, 2003 | 3.360 | 3.436 | 3.346 | 3.396 | 6,751,355 | +0.07(+2.00%) |
Apr 25, 2003 | 3.366 | 3.410 | 3.301 | 3.330 | 4,229,902 | -0.05(-1.57%) |
Apr 24, 2003 | 3.301 | 3.425 | 3.278 | 3.383 | 14,579,233 | +0.20(+6.41%) |
Apr 23, 2003 | 3.254 | 3.266 | 3.116 | 3.179 | 14,785,704 | -0.10(-2.90%) |
Apr 22, 2003 | 3.342 | 3.342 | 3.254 | 3.274 | 8,399,814 | -0.07(-2.07%) |
Apr 21, 2003 | 3.346 | 3.360 | 3.315 | 3.343 | 3,597,238 | -0.03(-0.77%) |
Apr 17, 2003 | 3.338 | 3.390 | 3.303 | 3.369 | 3,914,122 | +0.06(+1.93%) |
Apr 16, 2003 | 3.406 | 3.406 | 3.286 | 3.305 | 6,349,454 | -0.10(-2.91%) |
Apr 15, 2003 | 3.335 | 3.410 | 3.308 | 3.405 | 3,839,778 | +0.06(+1.87%) |
Apr 14, 2003 | 3.362 | 3.371 | 3.301 | 3.342 | 5,950,129 | -0.03(-0.85%) |
Apr 11, 2003 | 3.390 | 3.430 | 3.335 | 3.371 | 3,365,740 | +0.01(+0.32%) |
Apr 10, 2003 | 3.284 | 3.368 | 3.278 | 3.360 | 4,119,490 | +0.06(+1.94%) |
Apr 09, 2003 | 3.369 | 3.375 | 3.296 | 3.296 | 6,312,282 | -0.04(-1.34%) |
Apr 08, 2003 | 3.301 | 3.366 | 3.274 | 3.341 | 6,342,461 | +0.04(+1.11%) |
Apr 07, 2003 | 3.322 | 3.364 | 3.285 | 3.304 | 6,215,855 | +0.03(+0.79%) |
Apr 04, 2003 | 3.294 | 3.299 | 3.250 | 3.278 | 3,369,053 | -0.00(-0.08%) |
Apr 03, 2003 | 3.347 | 3.347 | 3.281 | 3.281 | 4,284,740 | -0.06(-1.79%) |
Apr 02, 2003 | 3.294 | 3.368 | 3.294 | 3.341 | 6,447,721 | +0.09(+2.67%) |
Apr 01, 2003 | 3.305 | 3.305 | 3.224 | 3.254 | 3,951,663 | -0.05(-1.56%) |
Mar 31, 2003 | 3.308 | 3.330 | 3.267 | 3.305 | 5,241,649 | -0.04(-1.18%) |
Mar 28, 2003 | 3.322 | 3.376 | 3.301 | 3.345 | 4,079,741 | +0.01(+0.24%) |
Mar 27, 2003 | 3.274 | 3.368 | 3.267 | 3.337 | 5,000,213 | +0.01(+0.45%) |
Mar 26, 2003 | 3.324 | 3.335 | 3.296 | 3.322 | 3,862,596 | -0.01(-0.33%) |
Mar 25, 2003 | 3.301 | 3.383 | 3.231 | 3.333 | 5,458,057 | +0.01(+0.45%) |
Mar 24, 2003 | 3.498 | 3.498 | 3.296 | 3.318 | 3,893,512 | -0.18(-5.17%) |
Mar 21, 2003 | 3.403 | 3.504 | 3.372 | 3.498 | 5,848,181 | +0.11(+3.25%) |
Mar 20, 2003 | 3.366 | 3.395 | 3.281 | 3.388 | 4,652,414 | +0.02(+0.48%) |
Mar 19, 2003 | 3.342 | 3.381 | 3.315 | 3.372 | 3,564,483 | +0.02(+0.49%) |
Mar 18, 2003 | 3.369 | 3.385 | 3.303 | 3.356 | 3,855,604 | -0.01(-0.20%) |
Mar 17, 2003 | 3.190 | 3.362 | 3.161 | 3.362 | 6,091,089 | +0.14(+4.30%) |
Mar 14, 2003 | 3.206 | 3.240 | 3.159 | 3.224 | 4,941,695 | +0.02(+0.76%) |
Mar 13, 2003 | 3.050 | 3.199 | 3.043 | 3.199 | 6,962,243 | +0.18(+5.99%) |
Mar 12, 2003 | 3.043 | 3.046 | 2.978 | 3.019 | 7,914,735 | -0.03(-0.94%) |
Mar 11, 2003 | 3.054 | 3.089 | 3.034 | 3.047 | 6,257,075 | +0.01(+0.45%) |
Mar 10, 2003 | 3.084 | 3.092 | 3.002 | 3.034 | 7,270,662 | -0.09(-2.91%) |
Mar 07, 2003 | 3.058 | 3.126 | 3.040 | 3.125 | 5,833,828 | +0.05(+1.68%) |
Mar 06, 2003 | 3.130 | 3.141 | 3.068 | 3.073 | 4,469,865 | -0.06(-1.82%) |
Mar 05, 2003 | 3.118 | 3.153 | 3.097 | 3.130 | 4,204,139 | -0.01(-0.48%) |
Mar 04, 2003 | 3.182 | 3.206 | 3.116 | 3.145 | 5,387,025 | -0.02(-0.77%) |
Mar 03, 2003 | 3.240 | 3.285 | 3.169 | 3.169 | 4,236,159 | -0.07(-2.02%) |
Feb 28, 2003 | 3.193 | 3.280 | 3.186 | 3.235 | 5,741,081 | +0.04(+1.32%) |
Feb 27, 2003 | 3.118 | 3.210 | 3.092 | 3.193 | 5,330,715 | +0.12(+3.94%) |
Feb 26, 2003 | 3.111 | 3.134 | 3.062 | 3.072 | 5,493,389 | -0.04(-1.40%) |
Feb 25, 2003 | 3.096 | 3.136 | 3.059 | 3.115 | 5,610,794 | -0.01(-0.48%) |
Feb 24, 2003 | 3.193 | 3.194 | 3.126 | 3.130 | 3,526,206 | -0.08(-2.46%) |
Feb 21, 2003 | 3.156 | 3.228 | 3.134 | 3.209 | 3,989,571 | +0.07(+2.38%) |
Feb 20, 2003 | 3.137 | 3.191 | 3.131 | 3.134 | 3,617,849 | +0.00(+0.00%) |
Feb 19, 2003 | 3.145 | 3.148 | 3.106 | 3.134 | 3,425,363 | -0.02(-0.65%) |
Feb 18, 2003 | 3.220 | 3.220 | 3.125 | 3.155 | 4,645,789 | -0.05(-1.53%) |
Feb 14, 2003 | 3.104 | 3.225 | 3.091 | 3.203 | 5,110,258 | +0.12(+3.74%) |
Feb 13, 2003 | 3.150 | 3.150 | 3.030 | 3.088 | 4,938,382 | -0.05(-1.64%) |
Feb 12, 2003 | 3.237 | 3.254 | 3.131 | 3.140 | 4,867,718 | -0.09(-2.90%) |
Feb 11, 2003 | 3.179 | 3.322 | 3.159 | 3.233 | 9,005,242 | +0.19(+6.11%) |
Feb 10, 2003 | 2.983 | 3.055 | 2.926 | 3.047 | 3,903,449 | +0.05(+1.68%) |
Feb 07, 2003 | 3.036 | 3.077 | 2.964 | 2.997 | 4,584,694 | -0.03(-0.99%) |
Feb 06, 2003 | 3.057 | 3.081 | 3.011 | 3.027 | 4,007,973 | -0.02(-0.76%) |
Feb 05, 2003 | 3.179 | 3.179 | 3.030 | 3.050 | 5,680,354 | -0.10(-3.11%) |
Feb 04, 2003 | 3.175 | 3.213 | 3.125 | 3.148 | 3,642,140 | -0.08(-2.52%) |