Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 3.462 | 4.039 | 3.462 | 4.020 | 23,088,806 | -0.11(-2.67%) |
Apr 29, 2003 | 3.866 | 4.135 | 3.866 | 4.130 | 40,885,340 | +0.44(+11.83%) |
Apr 28, 2003 | 3.602 | 3.736 | 3.563 | 3.693 | 14,273,001 | +0.05(+1.45%) |
Apr 25, 2003 | 3.602 | 3.664 | 3.510 | 3.640 | 13,344,276 | -0.08(-2.07%) |
Apr 24, 2003 | 3.794 | 3.803 | 3.703 | 3.717 | 12,839,308 | -0.24(-6.18%) |
Apr 23, 2003 | 3.933 | 3.962 | 3.851 | 3.962 | 9,688,307 | +0.03(+0.86%) |
Apr 22, 2003 | 3.823 | 3.943 | 3.722 | 3.928 | 22,028,686 | +0.11(+2.76%) |
Apr 21, 2003 | 3.842 | 3.847 | 3.770 | 3.823 | 8,432,030 | +0.07(+1.79%) |
Apr 17, 2003 | 3.688 | 3.813 | 3.664 | 3.755 | 12,582,139 | +0.05(+1.43%) |
Apr 16, 2003 | 3.698 | 3.736 | 3.640 | 3.703 | 17,868,166 | +0.15(+4.33%) |
Apr 15, 2003 | 3.626 | 3.659 | 3.534 | 3.549 | 12,014,909 | -0.08(-2.25%) |
Apr 14, 2003 | 3.568 | 3.631 | 3.515 | 3.631 | 6,207,463 | +0.09(+2.44%) |
Apr 11, 2003 | 3.626 | 3.669 | 3.544 | 3.544 | 4,548,253 | -0.04(-1.07%) |
Apr 10, 2003 | 3.583 | 3.640 | 3.530 | 3.583 | 8,354,358 | -0.04(-1.06%) |
Apr 09, 2003 | 3.578 | 3.679 | 3.568 | 3.621 | 6,656,000 | -0.04(-1.05%) |
Apr 08, 2003 | 3.722 | 3.731 | 3.631 | 3.659 | 9,989,831 | -0.06(-1.68%) |
Apr 07, 2003 | 3.746 | 3.823 | 3.698 | 3.722 | 17,346,330 | +0.12(+3.47%) |
Apr 04, 2003 | 3.655 | 3.655 | 3.578 | 3.597 | 7,192,828 | -0.00(-0.13%) |
Apr 03, 2003 | 3.602 | 3.770 | 3.515 | 3.602 | 10,209,726 | +0.02(+0.54%) |
Apr 02, 2003 | 3.530 | 3.597 | 3.266 | 3.583 | 16,716,422 | +0.27(+8.12%) |
Apr 01, 2003 | 3.338 | 3.362 | 3.299 | 3.314 | 9,553,788 | +0.03(+0.88%) |
Mar 31, 2003 | 3.362 | 3.362 | 3.261 | 3.285 | 20,268,274 | -0.27(-7.57%) |
Mar 28, 2003 | 3.635 | 3.698 | 3.520 | 3.554 | 12,477,814 | -0.12(-3.27%) |
Mar 27, 2003 | 3.607 | 3.698 | 3.563 | 3.674 | 9,895,709 | +0.03(+0.92%) |
Mar 26, 2003 | 3.626 | 3.741 | 3.626 | 3.640 | 25,029,342 | -0.24(-6.30%) |
Mar 25, 2003 | 3.794 | 3.928 | 3.794 | 3.885 | 12,347,042 | +0.07(+1.76%) |
Mar 24, 2003 | 3.842 | 3.938 | 3.818 | 3.818 | 9,170,845 | -0.26(-6.36%) |
Mar 21, 2003 | 4.048 | 4.087 | 3.995 | 4.077 | 13,506,907 | +0.09(+2.17%) |
Mar 20, 2003 | 3.933 | 4.034 | 3.914 | 3.991 | 12,782,252 | +0.06(+1.47%) |
Mar 19, 2003 | 3.952 | 3.957 | 3.851 | 3.933 | 9,594,394 | -0.01(-0.24%) |
Mar 18, 2003 | 3.890 | 3.957 | 3.818 | 3.943 | 18,618,018 | +0.16(+4.32%) |
Mar 17, 2003 | 3.554 | 3.799 | 3.544 | 3.779 | 13,155,824 | +0.08(+2.21%) |
Mar 14, 2003 | 3.707 | 3.799 | 3.693 | 3.698 | 9,614,592 | -0.01(-0.26%) |
Mar 13, 2003 | 3.530 | 3.707 | 3.515 | 3.707 | 16,750,364 | +0.26(+7.67%) |
Mar 12, 2003 | 3.395 | 3.467 | 3.395 | 3.443 | 8,871,821 | +0.08(+2.28%) |
Mar 11, 2003 | 3.314 | 3.400 | 3.314 | 3.366 | 5,298,729 | +0.07(+2.19%) |
Mar 10, 2003 | 3.314 | 3.352 | 3.290 | 3.294 | 5,710,616 | -0.05(-1.44%) |
Mar 07, 2003 | 3.246 | 3.371 | 3.213 | 3.342 | 8,964,277 | +0.06(+1.75%) |
Mar 06, 2003 | 3.251 | 3.285 | 3.170 | 3.285 | 9,823,035 | +0.03(+1.03%) |
Mar 05, 2003 | 3.338 | 3.342 | 3.227 | 3.251 | 10,169,745 | -0.10(-3.01%) |
Mar 04, 2003 | 3.410 | 3.434 | 3.338 | 3.352 | 7,623,873 | -0.14(-3.99%) |
Mar 03, 2003 | 3.496 | 3.549 | 3.462 | 3.491 | 9,606,055 | +0.09(+2.54%) |
Feb 28, 2003 | 3.376 | 3.438 | 3.357 | 3.405 | 4,605,100 | +0.05(+1.43%) |
Feb 27, 2003 | 3.395 | 3.443 | 3.328 | 3.357 | 8,460,766 | -0.03(-0.99%) |
Feb 26, 2003 | 3.443 | 3.496 | 3.366 | 3.390 | 3,920,634 | -0.07(-1.94%) |
Feb 25, 2003 | 3.362 | 3.477 | 3.342 | 3.458 | 8,241,287 | -0.03(-0.96%) |
Feb 24, 2003 | 3.602 | 3.664 | 3.491 | 3.491 | 8,569,256 | -0.10(-2.68%) |
Feb 21, 2003 | 3.554 | 3.621 | 3.467 | 3.587 | 7,970,999 | +0.03(+0.81%) |
Feb 20, 2003 | 3.506 | 3.578 | 3.496 | 3.558 | 16,550,668 | +0.21(+6.16%) |
Feb 19, 2003 | 3.381 | 3.400 | 3.323 | 3.352 | 5,593,589 | -0.04(-1.27%) |
Feb 18, 2003 | 3.314 | 3.438 | 3.314 | 3.395 | 12,944,883 | +0.11(+3.21%) |
Feb 14, 2003 | 3.107 | 3.328 | 3.107 | 3.290 | 12,881,580 | +0.22(+7.03%) |
Feb 13, 2003 | 3.097 | 3.121 | 3.054 | 3.073 | 8,446,190 | -0.05(-1.69%) |
Feb 12, 2003 | 3.112 | 3.179 | 3.093 | 3.126 | 6,734,712 | +0.02(+0.62%) |
Feb 11, 2003 | 3.107 | 3.146 | 3.093 | 3.107 | 13,776,362 | +0.00(+0.00%) |
Feb 10, 2003 | 3.170 | 3.194 | 3.069 | 3.107 | 7,918,524 | -0.10(-3.14%) |
Feb 07, 2003 | 3.261 | 3.290 | 3.179 | 3.208 | 7,552,032 | -0.05(-1.62%) |
Feb 06, 2003 | 3.242 | 3.314 | 3.218 | 3.261 | 10,314,676 | -0.16(-4.63%) |
Feb 05, 2003 | 3.338 | 3.448 | 3.299 | 3.419 | 12,728,319 | +0.15(+4.71%) |
Feb 04, 2003 | 3.309 | 3.309 | 3.232 | 3.266 | 5,919,267 | -0.04(-1.16%) |