Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 4.189 | 4.254 | 4.184 | 4.232 | 1,580,206 | +0.04(+1.06%) |
Apr 29, 2003 | 4.063 | 4.213 | 4.063 | 4.187 | 2,249,222 | +0.13(+3.10%) |
Apr 28, 2003 | 3.969 | 4.072 | 3.969 | 4.061 | 1,971,680 | +0.10(+2.48%) |
Apr 25, 2003 | 3.897 | 4.010 | 3.897 | 3.963 | 3,141,513 | +0.07(+1.81%) |
Apr 24, 2003 | 3.785 | 3.902 | 3.769 | 3.893 | 1,990,309 | +0.10(+2.54%) |
Apr 23, 2003 | 3.741 | 3.832 | 3.741 | 3.797 | 1,431,175 | +0.07(+1.84%) |
Apr 22, 2003 | 3.739 | 3.747 | 3.698 | 3.728 | 2,150,948 | -0.02(-0.64%) |
Apr 21, 2003 | 3.787 | 3.802 | 3.722 | 3.752 | 943,317 | -0.05(-1.32%) |
Apr 17, 2003 | 3.704 | 3.813 | 3.702 | 3.802 | 1,376,099 | +0.10(+2.65%) |
Apr 16, 2003 | 3.648 | 3.778 | 3.639 | 3.704 | 4,400,710 | +0.08(+2.25%) |
Apr 15, 2003 | 3.491 | 3.650 | 3.491 | 3.622 | 5,418,273 | +0.15(+4.32%) |
Apr 14, 2003 | 3.413 | 3.472 | 3.391 | 3.472 | 1,045,371 | +0.06(+1.74%) |
Apr 11, 2003 | 3.435 | 3.482 | 3.389 | 3.413 | 1,587,495 | -0.01(-0.27%) |
Apr 10, 2003 | 3.426 | 3.443 | 3.380 | 3.422 | 2,684,703 | -0.01(-0.22%) |
Apr 09, 2003 | 3.463 | 3.491 | 3.408 | 3.430 | 780,518 | -0.02(-0.70%) |
Apr 08, 2003 | 3.509 | 3.515 | 3.445 | 3.454 | 1,247,587 | -0.06(-1.84%) |
Apr 07, 2003 | 3.435 | 3.552 | 3.435 | 3.519 | 3,840,227 | +0.13(+3.77%) |
Apr 04, 2003 | 3.334 | 3.395 | 3.334 | 3.391 | 3,055,929 | +0.06(+1.72%) |
Apr 03, 2003 | 3.332 | 3.352 | 3.324 | 3.334 | 1,226,799 | +0.00(+0.06%) |
Apr 02, 2003 | 3.334 | 3.361 | 3.332 | 3.332 | 2,613,158 | +0.04(+1.07%) |
Apr 01, 2003 | 3.232 | 3.297 | 3.230 | 3.297 | 1,035,111 | +0.07(+2.06%) |
Mar 31, 2003 | 3.297 | 3.297 | 3.222 | 3.230 | 839,374 | -0.09(-2.57%) |
Mar 28, 2003 | 3.306 | 3.322 | 3.293 | 3.315 | 535,374 | +0.01(+0.17%) |
Mar 27, 2003 | 3.278 | 3.334 | 3.269 | 3.309 | 974,365 | -0.00(-0.06%) |
Mar 26, 2003 | 3.300 | 3.335 | 3.274 | 3.311 | 750,550 | -0.02(-0.50%) |
Mar 25, 2003 | 3.282 | 3.348 | 3.259 | 3.328 | 1,436,305 | +0.05(+1.41%) |
Mar 24, 2003 | 3.337 | 3.337 | 3.272 | 3.282 | 903,090 | -0.08(-2.37%) |
Mar 21, 2003 | 3.348 | 3.398 | 3.322 | 3.361 | 2,549,442 | +0.01(+0.28%) |
Mar 20, 2003 | 3.334 | 3.358 | 3.306 | 3.352 | 1,801,051 | +0.02(+0.56%) |
Mar 19, 2003 | 3.328 | 3.343 | 3.274 | 3.334 | 2,447,929 | +0.05(+1.41%) |
Mar 18, 2003 | 3.343 | 3.352 | 3.278 | 3.287 | 2,387,183 | +0.01(+0.28%) |
Mar 17, 2003 | 3.185 | 3.278 | 3.135 | 3.278 | 1,613,953 | +0.09(+2.91%) |
Mar 14, 2003 | 3.148 | 3.195 | 3.145 | 3.185 | 704,383 | +0.04(+1.41%) |
Mar 13, 2003 | 3.069 | 3.158 | 3.067 | 3.141 | 1,011,083 | +0.09(+3.10%) |
Mar 12, 2003 | 3.056 | 3.084 | 3.021 | 3.046 | 1,508,120 | -0.04(-1.20%) |
Mar 11, 2003 | 3.102 | 3.143 | 3.067 | 3.084 | 1,160,923 | -0.03(-0.95%) |
Mar 10, 2003 | 3.121 | 3.130 | 3.093 | 3.113 | 896,881 | -0.03(-0.83%) |
Mar 07, 2003 | 3.156 | 3.176 | 3.128 | 3.139 | 1,030,252 | -0.04(-1.28%) |
Mar 06, 2003 | 3.189 | 3.219 | 3.163 | 3.180 | 496,497 | -0.04(-1.09%) |
Mar 05, 2003 | 3.272 | 3.272 | 3.200 | 3.215 | 488,127 | -0.04(-1.31%) |
Mar 04, 2003 | 3.317 | 3.317 | 3.241 | 3.258 | 1,179,552 | -0.05(-1.40%) |
Mar 03, 2003 | 3.358 | 3.361 | 3.302 | 3.304 | 610,699 | -0.02(-0.61%) |
Feb 28, 2003 | 3.321 | 3.335 | 3.309 | 3.324 | 2,235,723 | +0.02(+0.67%) |
Feb 27, 2003 | 3.247 | 3.334 | 3.237 | 3.302 | 2,447,929 | +0.08(+2.47%) |
Feb 26, 2003 | 3.226 | 3.258 | 3.204 | 3.222 | 1,130,145 | -0.00(-0.11%) |
Feb 25, 2003 | 3.241 | 3.241 | 3.148 | 3.226 | 1,020,262 | -0.02(-0.74%) |
Feb 24, 2003 | 3.306 | 3.313 | 3.245 | 3.250 | 559,673 | -0.07(-2.06%) |
Feb 21, 2003 | 3.304 | 3.319 | 3.261 | 3.319 | 1,093,698 | +0.02(+0.50%) |
Feb 20, 2003 | 3.334 | 3.347 | 3.287 | 3.302 | 824,525 | -0.02(-0.67%) |
Feb 19, 2003 | 3.361 | 3.361 | 3.321 | 3.324 | 1,071,019 | -0.04(-1.10%) |
Feb 18, 2003 | 3.315 | 3.371 | 3.315 | 3.361 | 1,862,607 | +0.10(+3.13%) |
Feb 14, 2003 | 3.152 | 3.263 | 3.132 | 3.259 | 1,135,815 | +0.10(+3.17%) |
Feb 13, 2003 | 3.167 | 3.185 | 3.098 | 3.159 | 2,156,348 | -0.02(-0.70%) |
Feb 12, 2003 | 3.234 | 3.234 | 3.145 | 3.182 | 2,002,458 | -0.04(-1.26%) |
Feb 11, 2003 | 3.278 | 3.293 | 3.213 | 3.222 | 1,049,691 | -0.05(-1.42%) |
Feb 10, 2003 | 3.287 | 3.289 | 3.241 | 3.269 | 1,967,090 | -0.02(-0.56%) |
Feb 07, 2003 | 3.408 | 3.408 | 3.285 | 3.287 | 2,905,818 | -0.12(-3.53%) |
Feb 06, 2003 | 3.409 | 3.432 | 3.385 | 3.408 | 1,407,957 | -0.01(-0.32%) |
Feb 05, 2003 | 3.404 | 3.430 | 3.398 | 3.419 | 682,245 | +0.03(+0.98%) |
Feb 04, 2003 | 3.485 | 3.485 | 3.361 | 3.385 | 2,258,671 | -0.10(-2.82%) |