Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 3.330 | 3.375 | 3.314 | 3.371 | 7,691,627 | -0.01(-0.28%) |
Apr 29, 2003 | 3.408 | 3.419 | 3.347 | 3.381 | 6,621,972 | -0.03(-0.92%) |
Apr 28, 2003 | 3.375 | 3.452 | 3.362 | 3.412 | 6,719,780 | +0.07(+2.00%) |
Apr 25, 2003 | 3.382 | 3.426 | 3.317 | 3.345 | 4,210,119 | -0.05(-1.57%) |
Apr 24, 2003 | 3.317 | 3.441 | 3.294 | 3.399 | 14,511,047 | +0.20(+6.41%) |
Apr 23, 2003 | 3.269 | 3.281 | 3.131 | 3.194 | 14,716,552 | -0.10(-2.90%) |
Apr 22, 2003 | 3.358 | 3.358 | 3.269 | 3.289 | 8,360,528 | -0.07(-2.07%) |
Apr 21, 2003 | 3.362 | 3.375 | 3.330 | 3.359 | 3,580,414 | -0.03(-0.77%) |
Apr 17, 2003 | 3.354 | 3.405 | 3.318 | 3.385 | 3,895,816 | +0.06(+1.93%) |
Apr 16, 2003 | 3.422 | 3.422 | 3.302 | 3.321 | 6,319,758 | -0.10(-2.91%) |
Apr 15, 2003 | 3.351 | 3.426 | 3.324 | 3.421 | 3,821,820 | +0.06(+1.87%) |
Apr 14, 2003 | 3.378 | 3.386 | 3.317 | 3.358 | 5,922,300 | -0.03(-0.85%) |
Apr 11, 2003 | 3.405 | 3.446 | 3.351 | 3.386 | 3,349,999 | +0.01(+0.32%) |
Apr 10, 2003 | 3.299 | 3.384 | 3.294 | 3.375 | 4,100,223 | +0.06(+1.94%) |
Apr 09, 2003 | 3.385 | 3.390 | 3.311 | 3.311 | 6,282,760 | -0.05(-1.34%) |
Apr 08, 2003 | 3.317 | 3.382 | 3.289 | 3.356 | 6,312,798 | +0.04(+1.11%) |
Apr 07, 2003 | 3.337 | 3.380 | 3.300 | 3.320 | 6,186,784 | +0.03(+0.79%) |
Apr 04, 2003 | 3.310 | 3.314 | 3.265 | 3.294 | 3,353,296 | -0.00(-0.08%) |
Apr 03, 2003 | 3.363 | 3.363 | 3.296 | 3.296 | 4,264,701 | -0.06(-1.79%) |
Apr 02, 2003 | 3.310 | 3.384 | 3.310 | 3.356 | 6,417,565 | +0.09(+2.67%) |
Apr 01, 2003 | 3.321 | 3.321 | 3.239 | 3.269 | 3,933,181 | -0.05(-1.56%) |
Mar 31, 2003 | 3.324 | 3.345 | 3.283 | 3.321 | 5,217,134 | -0.04(-1.18%) |
Mar 28, 2003 | 3.337 | 3.392 | 3.317 | 3.360 | 4,060,660 | +0.01(+0.24%) |
Mar 27, 2003 | 3.289 | 3.384 | 3.283 | 3.352 | 4,976,828 | +0.02(+0.45%) |
Mar 26, 2003 | 3.340 | 3.351 | 3.311 | 3.337 | 3,844,531 | -0.01(-0.33%) |
Mar 25, 2003 | 3.317 | 3.399 | 3.246 | 3.348 | 5,432,530 | +0.02(+0.45%) |
Mar 24, 2003 | 3.515 | 3.515 | 3.311 | 3.333 | 3,875,302 | -0.18(-5.16%) |
Mar 21, 2003 | 3.419 | 3.520 | 3.388 | 3.515 | 5,820,830 | +0.11(+3.25%) |
Mar 20, 2003 | 3.382 | 3.411 | 3.296 | 3.404 | 4,630,655 | +0.02(+0.48%) |
Mar 19, 2003 | 3.358 | 3.397 | 3.330 | 3.388 | 3,547,812 | +0.02(+0.49%) |
Mar 18, 2003 | 3.385 | 3.401 | 3.318 | 3.371 | 3,837,571 | -0.01(-0.20%) |
Mar 17, 2003 | 3.205 | 3.378 | 3.176 | 3.378 | 6,062,601 | +0.14(+4.30%) |
Mar 14, 2003 | 3.221 | 3.255 | 3.173 | 3.239 | 4,918,583 | +0.02(+0.76%) |
Mar 13, 2003 | 3.064 | 3.214 | 3.057 | 3.214 | 6,929,681 | +0.18(+5.99%) |
Mar 12, 2003 | 3.057 | 3.060 | 2.992 | 3.033 | 7,877,718 | -0.03(-0.94%) |
Mar 11, 2003 | 3.068 | 3.104 | 3.048 | 3.062 | 6,227,811 | +0.01(+0.45%) |
Mar 10, 2003 | 3.098 | 3.107 | 3.016 | 3.048 | 7,236,658 | -0.09(-2.91%) |
Mar 07, 2003 | 3.072 | 3.141 | 3.055 | 3.139 | 5,806,543 | +0.05(+1.68%) |
Mar 06, 2003 | 3.145 | 3.156 | 3.082 | 3.087 | 4,448,960 | -0.06(-1.82%) |
Mar 05, 2003 | 3.132 | 3.168 | 3.112 | 3.145 | 4,184,477 | -0.02(-0.48%) |
Mar 04, 2003 | 3.197 | 3.221 | 3.131 | 3.160 | 5,361,830 | -0.02(-0.77%) |
Mar 03, 2003 | 3.255 | 3.300 | 3.184 | 3.184 | 4,216,347 | -0.07(-2.02%) |
Feb 28, 2003 | 3.208 | 3.295 | 3.201 | 3.250 | 5,714,230 | +0.04(+1.32%) |
Feb 27, 2003 | 3.132 | 3.225 | 3.107 | 3.208 | 5,305,783 | +0.12(+3.94%) |
Feb 26, 2003 | 3.126 | 3.149 | 3.077 | 3.086 | 5,467,697 | -0.04(-1.40%) |
Feb 25, 2003 | 3.111 | 3.150 | 3.074 | 3.130 | 5,584,553 | -0.02(-0.48%) |
Feb 24, 2003 | 3.208 | 3.209 | 3.141 | 3.145 | 3,509,715 | -0.08(-2.46%) |
Feb 21, 2003 | 3.171 | 3.243 | 3.149 | 3.224 | 3,970,912 | +0.08(+2.38%) |
Feb 20, 2003 | 3.152 | 3.206 | 3.146 | 3.149 | 3,600,928 | +0.00(+0.00%) |
Feb 19, 2003 | 3.160 | 3.163 | 3.120 | 3.149 | 3,409,343 | -0.02(-0.65%) |
Feb 18, 2003 | 3.235 | 3.235 | 3.139 | 3.169 | 4,624,061 | -0.05(-1.53%) |
Feb 14, 2003 | 3.119 | 3.240 | 3.105 | 3.218 | 5,086,357 | +0.12(+3.74%) |
Feb 13, 2003 | 3.165 | 3.165 | 3.044 | 3.102 | 4,915,286 | -0.05(-1.64%) |
Feb 12, 2003 | 3.253 | 3.269 | 3.146 | 3.154 | 4,844,952 | -0.09(-2.90%) |
Feb 11, 2003 | 3.194 | 3.337 | 3.173 | 3.249 | 8,963,126 | +0.19(+6.11%) |
Feb 10, 2003 | 2.997 | 3.070 | 2.940 | 3.062 | 3,885,193 | +0.05(+1.68%) |
Feb 07, 2003 | 3.051 | 3.092 | 2.978 | 3.011 | 4,563,252 | -0.03(-0.99%) |
Feb 06, 2003 | 3.071 | 3.096 | 3.025 | 3.041 | 3,989,228 | -0.02(-0.76%) |
Feb 05, 2003 | 3.194 | 3.194 | 3.044 | 3.064 | 5,653,788 | -0.10(-3.11%) |
Feb 04, 2003 | 3.190 | 3.228 | 3.139 | 3.163 | 3,625,105 | -0.08(-2.52%) |