Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 3.547 | 3.567 | 3.520 | 3.536 | 8,503,403 | -0.02(-0.56%) |
Apr 29, 2003 | 3.531 | 3.592 | 3.511 | 3.556 | 8,325,256 | +0.00(+0.03%) |
Apr 28, 2003 | 3.490 | 3.563 | 3.489 | 3.554 | 9,954,238 | +0.06(+1.72%) |
Apr 25, 2003 | 3.550 | 3.569 | 3.489 | 3.494 | 9,645,596 | -0.08(-2.24%) |
Apr 24, 2003 | 3.565 | 3.583 | 3.495 | 3.574 | 9,158,808 | -0.01(-0.22%) |
Apr 23, 2003 | 3.562 | 3.583 | 3.539 | 3.582 | 15,056,719 | +0.01(+0.25%) |
Apr 22, 2003 | 3.513 | 3.590 | 3.504 | 3.573 | 26,219,130 | +0.11(+3.06%) |
Apr 21, 2003 | 3.462 | 3.499 | 3.450 | 3.467 | 11,130,154 | -0.01(-0.42%) |
Apr 17, 2003 | 3.414 | 3.495 | 3.401 | 3.482 | 9,725,506 | +0.06(+1.90%) |
Apr 16, 2003 | 3.426 | 3.468 | 3.392 | 3.417 | 11,398,475 | -0.00(-0.02%) |
Apr 15, 2003 | 3.337 | 3.426 | 3.322 | 3.417 | 11,027,518 | +0.07(+2.12%) |
Apr 14, 2003 | 3.249 | 3.357 | 3.237 | 3.346 | 9,310,563 | +0.08(+2.51%) |
Apr 11, 2003 | 3.285 | 3.322 | 3.201 | 3.265 | 7,623,664 | +0.01(+0.34%) |
Apr 10, 2003 | 3.292 | 3.295 | 3.242 | 3.254 | 9,729,905 | -0.03(-0.80%) |
Apr 09, 2003 | 3.279 | 3.342 | 3.271 | 3.280 | 8,799,581 | +0.00(+0.00%) |
Apr 08, 2003 | 3.271 | 3.306 | 3.259 | 3.280 | 7,239,512 | +0.02(+0.46%) |
Apr 07, 2003 | 3.346 | 3.389 | 3.260 | 3.265 | 14,411,578 | -0.06(-1.89%) |
Apr 04, 2003 | 3.331 | 3.361 | 3.303 | 3.328 | 10,224,024 | +0.02(+0.57%) |
Apr 03, 2003 | 3.306 | 3.329 | 3.245 | 3.309 | 14,242,961 | +0.02(+0.76%) |
Apr 02, 2003 | 3.112 | 3.298 | 3.111 | 3.284 | 16,099,209 | +0.22(+7.06%) |
Apr 01, 2003 | 3.081 | 3.095 | 3.017 | 3.068 | 6,702,872 | +0.02(+0.66%) |
Mar 31, 2003 | 3.092 | 3.097 | 3.024 | 3.048 | 10,178,116 | -0.08(-2.65%) |
Mar 28, 2003 | 3.102 | 3.147 | 3.077 | 3.131 | 7,272,114 | +0.00(+0.16%) |
Mar 27, 2003 | 3.103 | 3.148 | 3.058 | 3.126 | 5,709,354 | +0.00(+0.12%) |
Mar 26, 2003 | 3.170 | 3.170 | 3.105 | 3.122 | 6,993,083 | -0.06(-1.77%) |
Mar 25, 2003 | 3.082 | 3.185 | 3.082 | 3.179 | 12,791,049 | +0.08(+2.66%) |
Mar 24, 2003 | 3.125 | 3.140 | 3.052 | 3.096 | 10,234,009 | -0.08(-2.59%) |
Mar 21, 2003 | 3.123 | 3.209 | 3.105 | 3.179 | 12,581,825 | +0.10(+3.11%) |
Mar 20, 2003 | 3.074 | 3.105 | 2.988 | 3.083 | 18,094,000 | -0.03(-0.99%) |
Mar 19, 2003 | 3.109 | 3.146 | 3.060 | 3.114 | 14,093,333 | -0.00(-0.10%) |
Mar 18, 2003 | 3.059 | 3.137 | 3.058 | 3.117 | 13,233,044 | +0.02(+0.49%) |
Mar 17, 2003 | 2.951 | 3.122 | 2.911 | 3.102 | 23,305,694 | +0.17(+5.64%) |
Mar 14, 2003 | 2.941 | 2.964 | 2.904 | 2.936 | 17,223,874 | -0.00(-0.02%) |
Mar 13, 2003 | 2.813 | 2.952 | 2.808 | 2.937 | 11,933,649 | +0.16(+5.72%) |
Mar 12, 2003 | 2.723 | 2.786 | 2.709 | 2.778 | 7,350,572 | +0.04(+1.57%) |
Mar 11, 2003 | 2.777 | 2.803 | 2.730 | 2.735 | 6,387,632 | -0.06(-2.11%) |
Mar 10, 2003 | 2.861 | 2.889 | 2.785 | 2.794 | 5,497,630 | -0.10(-3.39%) |
Mar 07, 2003 | 2.831 | 2.914 | 2.807 | 2.892 | 6,785,714 | +0.04(+1.27%) |
Mar 06, 2003 | 2.837 | 2.876 | 2.807 | 2.855 | 7,724,834 | +0.01(+0.38%) |
Mar 05, 2003 | 2.826 | 2.883 | 2.809 | 2.844 | 6,790,846 | +0.03(+0.90%) |
Mar 04, 2003 | 2.878 | 2.885 | 2.819 | 2.819 | 7,926,441 | -0.07(-2.31%) |
Mar 03, 2003 | 2.933 | 2.958 | 2.880 | 2.886 | 6,088,521 | -0.03(-0.87%) |
Feb 28, 2003 | 2.902 | 2.949 | 2.882 | 2.911 | 8,189,629 | +0.02(+0.82%) |
Feb 27, 2003 | 2.801 | 2.899 | 2.801 | 2.888 | 6,093,653 | +0.06(+2.24%) |
Feb 26, 2003 | 2.915 | 2.919 | 2.804 | 2.824 | 12,503,279 | -0.09(-3.12%) |
Feb 25, 2003 | 2.878 | 2.925 | 2.849 | 2.915 | 11,953,443 | +0.03(+0.92%) |
Feb 24, 2003 | 2.880 | 2.946 | 2.865 | 2.889 | 7,114,149 | -0.06(-1.87%) |
Feb 21, 2003 | 2.934 | 2.969 | 2.866 | 2.944 | 8,703,543 | +0.03(+0.91%) |
Feb 20, 2003 | 2.949 | 2.966 | 2.914 | 2.917 | 10,193,966 | -0.02(-0.54%) |
Feb 19, 2003 | 2.949 | 2.961 | 2.907 | 2.933 | 11,545,831 | -0.01(-0.49%) |
Feb 18, 2003 | 2.925 | 2.968 | 2.898 | 2.948 | 14,969,479 | +0.03(+1.00%) |
Feb 14, 2003 | 2.840 | 2.929 | 2.838 | 2.918 | 12,332,463 | +0.09(+3.13%) |
Feb 13, 2003 | 2.837 | 2.864 | 2.784 | 2.830 | 8,051,804 | -0.01(-0.45%) |
Feb 12, 2003 | 2.834 | 2.871 | 2.834 | 2.843 | 11,432,931 | -0.00(-0.17%) |
Feb 11, 2003 | 2.861 | 2.896 | 2.818 | 2.848 | 9,321,559 | -0.02(-0.57%) |
Feb 10, 2003 | 2.819 | 2.894 | 2.817 | 2.864 | 7,700,641 | +0.04(+1.59%) |
Feb 07, 2003 | 2.868 | 2.909 | 2.808 | 2.819 | 9,202,795 | -0.03(-1.00%) |
Feb 06, 2003 | 2.871 | 2.916 | 2.819 | 2.848 | 9,472,581 | -0.03(-0.93%) |
Feb 05, 2003 | 2.880 | 2.976 | 2.824 | 2.874 | 16,805,932 | +0.01(+0.23%) |
Feb 04, 2003 | 2.771 | 2.916 | 2.657 | 2.868 | 36,942,408 | +0.18(+6.80%) |