Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 3.830 | 3.885 | 3.799 | 3.838 | 339,816 | +0.01(+0.21%) |
Apr 29, 2003 | 3.838 | 4.011 | 3.824 | 3.830 | 241,590 | -0.01(-0.20%) |
Apr 28, 2003 | 3.767 | 3.854 | 3.767 | 3.838 | 240,001 | +0.08(+2.18%) |
Apr 25, 2003 | 3.806 | 3.806 | 3.756 | 3.756 | 144,954 | -0.05(-1.32%) |
Apr 24, 2003 | 3.854 | 3.854 | 3.753 | 3.806 | 227,604 | -0.06(-1.63%) |
Apr 23, 2003 | 3.932 | 4.003 | 3.838 | 3.869 | 323,922 | -0.03(-0.81%) |
Apr 22, 2003 | 3.744 | 3.917 | 3.737 | 3.901 | 539,129 | +0.16(+4.25%) |
Apr 21, 2003 | 3.751 | 3.772 | 3.715 | 3.742 | 510,837 | -0.01(-0.25%) |
Apr 17, 2003 | 3.767 | 3.786 | 3.721 | 3.751 | 300,081 | +0.02(+0.63%) |
Apr 16, 2003 | 3.827 | 3.843 | 3.728 | 3.728 | 466,651 | -0.09(-2.39%) |
Apr 15, 2003 | 3.846 | 3.882 | 3.791 | 3.819 | 754,971 | -0.03(-0.70%) |
Apr 14, 2003 | 3.846 | 3.893 | 3.791 | 3.846 | 416,744 | +0.02(+0.53%) |
Apr 11, 2003 | 3.821 | 3.861 | 3.810 | 3.825 | 309,617 | +0.01(+0.16%) |
Apr 10, 2003 | 3.799 | 3.824 | 3.799 | 3.819 | 348,081 | +0.00(+0.00%) |
Apr 09, 2003 | 3.876 | 3.917 | 3.817 | 3.819 | 191,365 | -0.06(-1.46%) |
Apr 08, 2003 | 3.929 | 3.932 | 3.860 | 3.876 | 268,293 | -0.05(-1.36%) |
Apr 07, 2003 | 3.918 | 3.972 | 3.918 | 3.929 | 253,670 | +0.06(+1.54%) |
Apr 04, 2003 | 3.896 | 3.932 | 3.869 | 3.869 | 181,828 | -0.03(-0.65%) |
Apr 03, 2003 | 3.926 | 3.937 | 3.879 | 3.895 | 177,378 | -0.03(-0.80%) |
Apr 02, 2003 | 3.869 | 3.929 | 3.836 | 3.926 | 336,955 | +0.12(+3.23%) |
Apr 01, 2003 | 3.838 | 3.846 | 3.800 | 3.803 | 405,618 | -0.03(-0.82%) |
Mar 31, 2003 | 3.824 | 3.846 | 3.777 | 3.835 | 264,160 | -0.01(-0.33%) |
Mar 28, 2003 | 3.806 | 3.863 | 3.806 | 3.847 | 179,603 | -0.01(-0.37%) |
Mar 27, 2003 | 3.871 | 3.885 | 3.838 | 3.861 | 155,126 | -0.02(-0.61%) |
Mar 26, 2003 | 3.910 | 3.932 | 3.869 | 3.885 | 183,736 | -0.03(-0.64%) |
Mar 25, 2003 | 3.854 | 3.950 | 3.838 | 3.910 | 421,194 | +0.02(+0.49%) |
Mar 24, 2003 | 3.979 | 3.979 | 3.863 | 3.891 | 502,254 | -0.17(-4.11%) |
Mar 21, 2003 | 3.967 | 4.080 | 3.932 | 4.058 | 522,917 | +0.13(+3.20%) |
Mar 20, 2003 | 3.885 | 3.932 | 3.838 | 3.932 | 333,459 | +0.04(+0.93%) |
Mar 19, 2003 | 3.861 | 3.909 | 3.846 | 3.896 | 431,684 | +0.02(+0.57%) |
Mar 18, 2003 | 3.849 | 3.885 | 3.777 | 3.874 | 429,459 | +0.03(+0.65%) |
Mar 17, 2003 | 3.704 | 3.874 | 3.633 | 3.849 | 417,697 | +0.14(+3.91%) |
Mar 14, 2003 | 3.681 | 3.728 | 3.659 | 3.704 | 318,200 | +0.03(+0.86%) |
Mar 13, 2003 | 3.649 | 3.673 | 3.633 | 3.673 | 536,904 | +0.04(+1.17%) |
Mar 12, 2003 | 3.696 | 3.698 | 3.588 | 3.630 | 550,573 | -0.05(-1.28%) |
Mar 11, 2003 | 3.839 | 3.839 | 3.629 | 3.677 | 1,181,888 | -0.16(-4.18%) |
Mar 10, 2003 | 3.877 | 3.877 | 3.830 | 3.838 | 445,353 | -0.04(-1.01%) |
Mar 07, 2003 | 3.775 | 3.869 | 3.755 | 3.877 | 356,028 | +0.10(+2.58%) |
Mar 06, 2003 | 3.783 | 3.799 | 3.775 | 3.780 | 963,502 | -0.01(-0.25%) |
Mar 05, 2003 | 3.783 | 3.791 | 3.747 | 3.789 | 365,565 | +0.01(+0.17%) |
Mar 04, 2003 | 3.748 | 3.857 | 3.736 | 3.783 | 300,399 | +0.03(+0.92%) |
Mar 03, 2003 | 3.718 | 3.759 | 3.712 | 3.748 | 200,266 | +0.04(+0.97%) |
Feb 28, 2003 | 3.681 | 3.772 | 3.681 | 3.712 | 177,696 | +0.04(+1.03%) |
Feb 27, 2003 | 3.578 | 3.679 | 3.569 | 3.674 | 457,433 | +0.10(+2.91%) |
Feb 26, 2003 | 3.580 | 3.586 | 3.514 | 3.571 | 440,267 | -0.01(-0.26%) |
Feb 25, 2003 | 3.539 | 3.582 | 3.508 | 3.580 | 121,749 | +0.04(+1.11%) |
Feb 24, 2003 | 3.624 | 3.624 | 3.541 | 3.541 | 580,136 | -0.08(-2.30%) |
Feb 21, 2003 | 3.508 | 3.624 | 3.498 | 3.624 | 422,784 | +0.12(+3.32%) |
Feb 20, 2003 | 3.523 | 3.541 | 3.476 | 3.508 | 88,371 | -0.03(-0.84%) |
Feb 19, 2003 | 3.528 | 3.559 | 3.500 | 3.537 | 264,478 | +0.01(+0.27%) |
Feb 18, 2003 | 3.397 | 3.530 | 3.374 | 3.528 | 172,292 | +0.13(+3.84%) |
Feb 14, 2003 | 3.287 | 3.416 | 3.287 | 3.397 | 269,246 | +0.11(+3.25%) |
Feb 13, 2003 | 3.316 | 3.357 | 3.287 | 3.291 | 183,418 | +0.05(+1.41%) |
Feb 12, 2003 | 3.240 | 3.316 | 3.234 | 3.245 | 198,040 | +0.01(+0.34%) |
Feb 11, 2003 | 3.224 | 3.243 | 3.185 | 3.234 | 148,133 | +0.00(+0.05%) |
Feb 10, 2003 | 3.179 | 3.240 | 3.176 | 3.232 | 187,550 | +0.03(+0.83%) |
Feb 07, 2003 | 3.240 | 3.248 | 3.177 | 3.206 | 195,497 | -0.02(-0.59%) |
Feb 06, 2003 | 3.220 | 3.276 | 3.209 | 3.224 | 368,108 | -0.03(-1.06%) |
Feb 05, 2003 | 3.335 | 3.350 | 3.256 | 3.259 | 238,094 | -0.06(-1.80%) |
Feb 04, 2003 | 3.333 | 3.333 | 3.295 | 3.319 | 219,657 | -0.02(-0.47%) |