Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 3.430 | 3.511 | 3.430 | 3.493 | 48,091 | +0.07(+2.11%) |
Apr 29, 2003 | 3.565 | 3.565 | 3.376 | 3.421 | 85,188 | -0.14(-4.04%) |
Apr 28, 2003 | 3.331 | 3.583 | 3.331 | 3.565 | 53,756 | +0.10(+2.86%) |
Apr 25, 2003 | 3.511 | 3.574 | 3.439 | 3.466 | 47,425 | +0.00(+0.00%) |
Apr 24, 2003 | 3.466 | 3.601 | 3.448 | 3.466 | 65,640 | -0.05(-1.28%) |
Apr 23, 2003 | 3.565 | 3.583 | 3.466 | 3.511 | 33,431 | -0.05(-1.27%) |
Apr 22, 2003 | 3.556 | 3.601 | 3.511 | 3.556 | 41,094 | +0.03(+0.77%) |
Apr 21, 2003 | 3.511 | 3.529 | 3.421 | 3.529 | 22,879 | -0.05(-1.26%) |
Apr 17, 2003 | 3.394 | 3.574 | 3.358 | 3.574 | 21,435 | +0.18(+5.30%) |
Apr 16, 2003 | 3.583 | 3.583 | 3.376 | 3.394 | 203,696 | -0.15(-4.31%) |
Apr 15, 2003 | 3.664 | 3.664 | 3.511 | 3.547 | 24,545 | -0.05(-1.50%) |
Apr 14, 2003 | 3.421 | 3.619 | 3.421 | 3.601 | 33,764 | +0.23(+6.95%) |
Apr 11, 2003 | 3.421 | 3.421 | 3.196 | 3.367 | 39,428 | -0.01(-0.27%) |
Apr 10, 2003 | 3.466 | 3.466 | 3.376 | 3.376 | 14,882 | -0.06(-1.83%) |
Apr 09, 2003 | 3.601 | 3.601 | 3.331 | 3.439 | 34,652 | -0.16(-4.50%) |
Apr 08, 2003 | 3.511 | 3.601 | 3.511 | 3.601 | 13,661 | +0.09(+2.56%) |
Apr 07, 2003 | 3.646 | 3.691 | 3.430 | 3.511 | 32,986 | -0.06(-1.76%) |
Apr 04, 2003 | 3.583 | 3.646 | 3.574 | 3.574 | 29,654 | -0.03(-0.75%) |
Apr 03, 2003 | 3.691 | 3.691 | 3.574 | 3.601 | 19,547 | -0.05(-1.23%) |
Apr 02, 2003 | 3.682 | 3.691 | 3.556 | 3.646 | 42,649 | +0.00(+0.00%) |
Apr 01, 2003 | 3.493 | 3.646 | 3.421 | 3.646 | 29,876 | +0.24(+7.14%) |
Mar 31, 2003 | 3.511 | 3.511 | 3.376 | 3.403 | 26,767 | -0.14(-4.06%) |
Mar 28, 2003 | 3.655 | 3.673 | 3.547 | 3.547 | 19,880 | -0.08(-2.23%) |
Mar 27, 2003 | 3.439 | 3.664 | 3.439 | 3.628 | 27,433 | +0.19(+5.50%) |
Mar 26, 2003 | 3.619 | 3.655 | 3.349 | 3.439 | 42,538 | -0.21(-5.68%) |
Mar 25, 2003 | 3.601 | 3.863 | 3.547 | 3.646 | 69,083 | +0.14(+4.11%) |
Mar 24, 2003 | 3.655 | 3.691 | 3.484 | 3.502 | 23,212 | -0.24(-6.49%) |
Mar 21, 2003 | 3.773 | 3.773 | 3.646 | 3.745 | 49,091 | -0.02(-0.48%) |
Mar 20, 2003 | 3.736 | 3.827 | 3.727 | 3.764 | 41,872 | -0.06(-1.65%) |
Mar 19, 2003 | 3.827 | 3.827 | 3.673 | 3.827 | 24,878 | -0.05(-1.16%) |
Mar 18, 2003 | 3.899 | 3.908 | 3.727 | 3.872 | 50,313 | -0.05(-1.15%) |
Mar 17, 2003 | 3.466 | 3.917 | 3.466 | 3.917 | 34,874 | +0.40(+11.25%) |
Mar 14, 2003 | 3.646 | 3.682 | 3.448 | 3.520 | 14,549 | -0.06(-1.76%) |
Mar 13, 2003 | 3.421 | 3.691 | 3.376 | 3.583 | 52,645 | +0.25(+7.57%) |
Mar 12, 2003 | 3.493 | 3.547 | 3.241 | 3.331 | 54,311 | -0.16(-4.64%) |
Mar 11, 2003 | 3.691 | 3.691 | 3.466 | 3.493 | 34,097 | -0.16(-4.43%) |
Mar 10, 2003 | 3.736 | 3.755 | 3.637 | 3.655 | 45,759 | -0.17(-4.47%) |
Mar 07, 2003 | 3.872 | 3.917 | 3.782 | 3.827 | 117,508 | -0.10(-2.52%) |
Mar 06, 2003 | 3.926 | 3.962 | 3.854 | 3.926 | 111,177 | +0.00(+0.00%) |
Mar 05, 2003 | 3.944 | 4.034 | 3.872 | 3.926 | 72,637 | -0.04(-0.91%) |
Mar 04, 2003 | 3.962 | 3.971 | 3.863 | 3.962 | 90,075 | +0.00(+0.00%) |
Mar 03, 2003 | 4.052 | 4.052 | 3.872 | 3.962 | 103,514 | -0.05(-1.12%) |
Feb 28, 2003 | 4.043 | 4.043 | 3.926 | 4.007 | 40,095 | -0.02(-0.45%) |
Feb 27, 2003 | 4.052 | 4.052 | 3.818 | 4.025 | 50,535 | -0.03(-0.67%) |
Feb 26, 2003 | 4.205 | 4.205 | 3.962 | 4.052 | 110,400 | -0.15(-3.64%) |
Feb 25, 2003 | 4.070 | 4.205 | 3.827 | 4.205 | 47,536 | +0.14(+3.32%) |
Feb 24, 2003 | 4.394 | 4.394 | 4.052 | 4.070 | 63,307 | -0.33(-7.57%) |
Feb 21, 2003 | 4.430 | 4.592 | 4.232 | 4.403 | 74,969 | -0.03(-0.61%) |
Feb 20, 2003 | 4.502 | 4.772 | 4.358 | 4.430 | 75,303 | -0.12(-2.57%) |
Feb 19, 2003 | 4.646 | 4.772 | 4.412 | 4.547 | 164,933 | -0.10(-2.13%) |
Feb 18, 2003 | 4.349 | 4.646 | 4.349 | 4.646 | 37,207 | +0.33(+7.72%) |
Feb 14, 2003 | 4.286 | 4.529 | 4.277 | 4.313 | 48,758 | +0.06(+1.48%) |
Feb 13, 2003 | 4.412 | 4.457 | 4.205 | 4.250 | 47,314 | -0.22(-4.84%) |
Feb 12, 2003 | 4.547 | 4.547 | 4.412 | 4.466 | 61,197 | -0.06(-1.39%) |
Feb 11, 2003 | 4.313 | 4.529 | 4.277 | 4.529 | 78,635 | +0.22(+5.01%) |
Feb 10, 2003 | 4.592 | 4.664 | 4.187 | 4.313 | 42,538 | -0.14(-3.23%) |
Feb 07, 2003 | 4.592 | 4.664 | 4.367 | 4.457 | 69,194 | -0.05(-1.00%) |
Feb 06, 2003 | 4.403 | 4.574 | 4.322 | 4.502 | 48,647 | +0.08(+1.83%) |
Feb 05, 2003 | 4.430 | 4.457 | 4.241 | 4.421 | 84,743 | +0.05(+1.24%) |
Feb 04, 2003 | 4.223 | 4.385 | 4.097 | 4.367 | 48,091 | +0.22(+5.21%) |