Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 3.387 | 3.451 | 3.367 | 3.406 | 60,589 | +0.00(+0.13%) |
Apr 29, 2003 | 3.383 | 3.488 | 3.324 | 3.401 | 343,633 | +0.02(+0.53%) |
Apr 28, 2003 | 3.084 | 3.392 | 3.084 | 3.383 | 357,343 | +0.28(+8.86%) |
Apr 25, 2003 | 3.228 | 3.236 | 3.064 | 3.108 | 230,416 | -0.13(-4.03%) |
Apr 24, 2003 | 3.307 | 3.326 | 3.182 | 3.239 | 164,962 | -0.10(-3.08%) |
Apr 23, 2003 | 3.440 | 3.473 | 3.338 | 3.341 | 124,274 | -0.08(-2.46%) |
Apr 22, 2003 | 3.443 | 3.471 | 3.416 | 3.426 | 108,353 | -0.02(-0.67%) |
Apr 21, 2003 | 3.445 | 3.485 | 3.437 | 3.449 | 64,569 | +0.02(+0.69%) |
Apr 17, 2003 | 3.392 | 3.477 | 3.373 | 3.425 | 97,738 | +0.05(+1.61%) |
Apr 16, 2003 | 3.359 | 3.386 | 3.346 | 3.371 | 70,318 | +0.03(+0.76%) |
Apr 15, 2003 | 3.349 | 3.350 | 3.316 | 3.345 | 86,682 | -0.02(-0.70%) |
Apr 14, 2003 | 3.340 | 3.379 | 3.318 | 3.369 | 49,975 | +0.04(+1.19%) |
Apr 11, 2003 | 3.348 | 3.361 | 3.321 | 3.330 | 40,245 | -0.01(-0.20%) |
Apr 10, 2003 | 3.354 | 3.371 | 3.314 | 3.336 | 101,276 | +0.00(+0.03%) |
Apr 09, 2003 | 3.479 | 3.499 | 3.335 | 3.335 | 158,328 | -0.15(-4.22%) |
Apr 08, 2003 | 3.506 | 3.518 | 3.475 | 3.482 | 120,294 | -0.04(-1.09%) |
Apr 07, 2003 | 3.513 | 3.538 | 3.485 | 3.521 | 109,237 | +0.01(+0.40%) |
Apr 04, 2003 | 3.502 | 3.519 | 3.479 | 3.506 | 63,242 | +0.02(+0.44%) |
Apr 03, 2003 | 3.561 | 3.561 | 3.485 | 3.491 | 150,809 | -0.07(-1.97%) |
Apr 02, 2003 | 3.556 | 3.590 | 3.556 | 3.561 | 224,666 | +0.02(+0.61%) |
Apr 01, 2003 | 3.420 | 3.550 | 3.407 | 3.540 | 212,283 | +0.12(+3.50%) |
Mar 31, 2003 | 3.380 | 3.448 | 3.363 | 3.420 | 145,502 | +0.03(+0.75%) |
Mar 28, 2003 | 3.346 | 3.420 | 3.346 | 3.395 | 148,598 | +0.05(+1.44%) |
Mar 27, 2003 | 3.290 | 3.346 | 3.290 | 3.346 | 66,338 | +0.05(+1.37%) |
Mar 26, 2003 | 3.309 | 3.324 | 3.256 | 3.301 | 112,333 | +0.01(+0.19%) |
Mar 25, 2003 | 3.284 | 3.295 | 3.205 | 3.295 | 121,620 | -0.00(-0.10%) |
Mar 24, 2003 | 3.310 | 3.330 | 3.287 | 3.298 | 91,989 | -0.04(-1.10%) |
Mar 21, 2003 | 3.400 | 3.414 | 3.307 | 3.335 | 129,139 | -0.08(-2.32%) |
Mar 20, 2003 | 3.345 | 3.414 | 3.331 | 3.414 | 109,237 | +0.06(+1.73%) |
Mar 19, 2003 | 3.355 | 3.384 | 3.315 | 3.356 | 139,311 | -0.02(-0.72%) |
Mar 18, 2003 | 3.437 | 3.437 | 3.344 | 3.380 | 86,240 | -0.07(-1.97%) |
Mar 17, 2003 | 3.380 | 3.494 | 3.380 | 3.448 | 153,021 | +0.07(+2.02%) |
Mar 14, 2003 | 3.318 | 3.419 | 3.318 | 3.380 | 161,423 | +0.06(+1.87%) |
Mar 13, 2003 | 3.165 | 3.318 | 3.162 | 3.318 | 203,880 | +0.17(+5.27%) |
Mar 12, 2003 | 3.147 | 3.160 | 3.137 | 3.151 | 83,144 | -0.00(-0.13%) |
Mar 11, 2003 | 3.137 | 3.156 | 3.137 | 3.155 | 131,792 | +0.02(+0.58%) |
Mar 10, 2003 | 3.140 | 3.154 | 3.109 | 3.137 | 214,494 | -0.02(-0.54%) |
Mar 07, 2003 | 3.112 | 3.160 | 3.112 | 3.154 | 92,874 | +0.03(+1.00%) |
Mar 06, 2003 | 3.117 | 3.124 | 3.104 | 3.123 | 100,392 | -0.00(-0.02%) |
Mar 05, 2003 | 3.070 | 3.132 | 3.069 | 3.124 | 153,021 | +0.03(+0.91%) |
Mar 04, 2003 | 3.101 | 3.120 | 3.075 | 3.095 | 84,028 | -0.02(-0.53%) |
Mar 03, 2003 | 3.103 | 3.138 | 3.084 | 3.112 | 95,085 | +0.03(+0.82%) |
Feb 28, 2003 | 3.064 | 3.109 | 3.055 | 3.086 | 137,099 | +0.01(+0.46%) |
Feb 27, 2003 | 3.038 | 3.075 | 3.038 | 3.072 | 158,770 | +0.03(+1.08%) |
Feb 26, 2003 | 3.053 | 3.058 | 3.024 | 3.040 | 222,013 | -0.01(-0.43%) |
Feb 25, 2003 | 3.007 | 3.063 | 3.007 | 3.053 | 130,465 | +0.01(+0.19%) |
Feb 24, 2003 | 3.103 | 3.103 | 3.044 | 3.047 | 131,350 | -0.06(-1.82%) |
Feb 21, 2003 | 3.033 | 3.116 | 3.033 | 3.103 | 114,102 | +0.07(+2.33%) |
Feb 20, 2003 | 3.044 | 3.053 | 3.021 | 3.033 | 153,021 | -0.02(-0.68%) |
Feb 19, 2003 | 3.064 | 3.064 | 3.036 | 3.054 | 78,721 | +0.00(+0.06%) |
Feb 18, 2003 | 3.004 | 3.062 | 3.004 | 3.052 | 95,085 | +0.05(+1.68%) |
Feb 14, 2003 | 2.985 | 3.078 | 2.985 | 3.002 | 107,026 | -0.01(-0.28%) |
Feb 13, 2003 | 3.004 | 3.033 | 2.996 | 3.010 | 85,355 | +0.02(+0.57%) |
Feb 12, 2003 | 3.061 | 3.061 | 2.993 | 2.993 | 99,950 | -0.06(-1.85%) |
Feb 11, 2003 | 2.996 | 3.093 | 2.990 | 3.050 | 132,234 | +0.05(+1.64%) |
Feb 10, 2003 | 3.005 | 3.005 | 2.972 | 3.001 | 74,741 | +0.00(+0.06%) |
Feb 07, 2003 | 3.030 | 3.089 | 2.999 | 2.999 | 114,986 | -0.05(-1.76%) |
Feb 06, 2003 | 3.012 | 3.103 | 3.012 | 3.053 | 124,716 | +0.03(+0.88%) |
Feb 05, 2003 | 3.075 | 3.103 | 3.002 | 3.026 | 173,807 | -0.04(-1.33%) |
Feb 04, 2003 | 3.047 | 3.082 | 3.040 | 3.067 | 221,128 | +0.01(+0.35%) |