Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 3.448 | 3.478 | 3.448 | 3.471 | 82,656 | +0.03(+0.89%) |
Apr 29, 2003 | 3.475 | 3.490 | 3.440 | 3.440 | 82,135 | -0.02(-0.66%) |
Apr 28, 2003 | 3.452 | 3.471 | 3.452 | 3.463 | 33,375 | +0.03(+0.78%) |
Apr 25, 2003 | 3.475 | 3.475 | 3.413 | 3.436 | 54,235 | -0.05(-1.32%) |
Apr 24, 2003 | 3.475 | 3.486 | 3.475 | 3.482 | 8,604 | -0.03(-0.87%) |
Apr 23, 2003 | 3.490 | 3.524 | 3.490 | 3.513 | 62,579 | -0.02(-0.44%) |
Apr 22, 2003 | 3.478 | 3.528 | 3.448 | 3.528 | 214,855 | +0.03(+0.88%) |
Apr 21, 2003 | 3.498 | 3.498 | 3.486 | 3.498 | 18,252 | +0.01(+0.33%) |
Apr 17, 2003 | 3.486 | 3.486 | 3.475 | 3.486 | 14,862 | -0.02(-0.55%) |
Apr 16, 2003 | 3.509 | 3.563 | 3.505 | 3.505 | 14,080 | +0.03(+0.77%) |
Apr 15, 2003 | 3.471 | 3.490 | 3.471 | 3.478 | 64,143 | -0.03(-0.87%) |
Apr 14, 2003 | 3.452 | 3.528 | 3.440 | 3.509 | 163,749 | +0.02(+0.55%) |
Apr 11, 2003 | 3.551 | 3.551 | 3.490 | 3.490 | 30,768 | -0.06(-1.73%) |
Apr 10, 2003 | 3.559 | 3.578 | 3.544 | 3.551 | 49,020 | -0.07(-2.01%) |
Apr 09, 2003 | 3.613 | 3.643 | 3.613 | 3.624 | 38,590 | +0.01(+0.32%) |
Apr 08, 2003 | 3.640 | 3.640 | 3.609 | 3.613 | 62,579 | -0.06(-1.57%) |
Apr 07, 2003 | 3.655 | 3.693 | 3.651 | 3.670 | 187,216 | +0.05(+1.48%) |
Apr 04, 2003 | 3.597 | 3.620 | 3.594 | 3.617 | 70,401 | +0.00(+0.00%) |
Apr 03, 2003 | 3.597 | 3.620 | 3.597 | 3.617 | 144,453 | +0.03(+0.75%) |
Apr 02, 2003 | 3.578 | 3.601 | 3.574 | 3.590 | 160,880 | +0.02(+0.54%) |
Apr 01, 2003 | 3.601 | 3.601 | 3.567 | 3.571 | 75,616 | +0.01(+0.22%) |
Mar 31, 2003 | 3.563 | 3.571 | 3.547 | 3.563 | 15,123 | -0.03(-0.96%) |
Mar 28, 2003 | 3.555 | 3.601 | 3.551 | 3.597 | 18,773 | +0.03(+0.75%) |
Mar 27, 2003 | 3.605 | 3.605 | 3.567 | 3.571 | 38,851 | -0.03(-0.96%) |
Mar 26, 2003 | 3.605 | 3.613 | 3.594 | 3.605 | 19,556 | -0.01(-0.32%) |
Mar 25, 2003 | 3.605 | 3.643 | 3.605 | 3.617 | 15,384 | -0.01(-0.32%) |
Mar 24, 2003 | 3.689 | 3.689 | 3.628 | 3.628 | 17,991 | -0.10(-2.77%) |
Mar 21, 2003 | 3.682 | 3.735 | 3.674 | 3.732 | 44,587 | +0.06(+1.67%) |
Mar 20, 2003 | 3.647 | 3.670 | 3.647 | 3.670 | 10,429 | +0.06(+1.59%) |
Mar 19, 2003 | 3.605 | 3.620 | 3.605 | 3.613 | 48,759 | -0.02(-0.53%) |
Mar 18, 2003 | 3.609 | 3.632 | 3.609 | 3.632 | 5,997 | +0.04(+1.07%) |
Mar 17, 2003 | 3.597 | 3.597 | 3.551 | 3.594 | 31,811 | +0.04(+1.08%) |
Mar 14, 2003 | 3.605 | 3.605 | 3.555 | 3.555 | 10,169 | -0.09(-2.42%) |
Mar 13, 2003 | 3.567 | 3.643 | 3.567 | 3.643 | 13,558 | +0.04(+1.17%) |
Mar 12, 2003 | 3.586 | 3.601 | 3.586 | 3.601 | 116,814 | +0.02(+0.43%) |
Mar 11, 2003 | 3.582 | 3.590 | 3.582 | 3.586 | 81,874 | +0.02(+0.65%) |
Mar 10, 2003 | 3.663 | 3.663 | 3.563 | 3.563 | 111,338 | -0.14(-3.73%) |
Mar 07, 2003 | 3.739 | 3.739 | 3.682 | 3.701 | 25,031 | -0.08(-2.03%) |
Mar 06, 2003 | 3.793 | 3.793 | 3.774 | 3.778 | 9,908 | -0.05(-1.40%) |
Mar 05, 2003 | 3.720 | 3.831 | 3.720 | 3.831 | 6,257 | +0.09(+2.46%) |
Mar 04, 2003 | 3.785 | 3.816 | 3.739 | 3.739 | 23,727 | -0.05(-1.42%) |
Mar 03, 2003 | 3.762 | 3.827 | 3.762 | 3.793 | 5,475 | +0.02(+0.41%) |
Feb 28, 2003 | 3.778 | 3.816 | 3.770 | 3.778 | 5,997 | +0.01(+0.31%) |
Feb 27, 2003 | 3.774 | 3.785 | 3.766 | 3.766 | 17,991 | -0.05(-1.21%) |
Feb 26, 2003 | 3.778 | 3.816 | 3.774 | 3.812 | 129,069 | +0.03(+0.91%) |
Feb 25, 2003 | 3.785 | 3.785 | 3.778 | 3.778 | 61,275 | -0.02(-0.50%) |
Feb 24, 2003 | 3.774 | 3.816 | 3.774 | 3.797 | 22,945 | +0.02(+0.61%) |
Feb 21, 2003 | 3.785 | 3.785 | 3.770 | 3.774 | 36,243 | -0.01(-0.30%) |
Feb 20, 2003 | 3.781 | 3.785 | 3.778 | 3.785 | 20,077 | -0.01(-0.20%) |
Feb 19, 2003 | 3.781 | 3.824 | 3.781 | 3.793 | 69,097 | +0.01(+0.30%) |
Feb 18, 2003 | 3.720 | 3.781 | 3.720 | 3.781 | 29,203 | +0.12(+3.25%) |
Feb 14, 2003 | 3.663 | 3.666 | 3.663 | 3.663 | 22,424 | -0.03(-0.83%) |
Feb 13, 2003 | 3.655 | 3.693 | 3.655 | 3.693 | 65,447 | -0.01(-0.21%) |
Feb 12, 2003 | 3.747 | 3.758 | 3.666 | 3.701 | 559,562 | -0.06(-1.53%) |
Feb 11, 2003 | 3.758 | 3.778 | 3.755 | 3.758 | 23,988 | +0.00(+0.00%) |
Feb 10, 2003 | 3.755 | 3.785 | 3.743 | 3.758 | 450,309 | -0.02(-0.61%) |
Feb 07, 2003 | 3.816 | 3.816 | 3.778 | 3.781 | 91,261 | -0.05(-1.30%) |
Feb 06, 2003 | 3.789 | 3.835 | 3.770 | 3.831 | 144,193 | +0.04(+1.11%) |
Feb 05, 2003 | 3.728 | 3.789 | 3.728 | 3.789 | 140,281 | +0.05(+1.33%) |
Feb 04, 2003 | 3.774 | 3.774 | 3.709 | 3.739 | 131,416 | -0.03(-0.91%) |