Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 4.107 | 4.115 | 4.082 | 4.082 | 2,150,625 | -0.02(-0.60%) |
Apr 29, 2003 | 4.080 | 4.112 | 4.077 | 4.107 | 2,996,250 | +0.04(+1.05%) |
Apr 28, 2003 | 4.056 | 4.098 | 4.043 | 4.064 | 4,124,062 | +0.01(+0.21%) |
Apr 25, 2003 | 4.105 | 4.112 | 4.053 | 4.055 | 2,667,187 | -0.05(-1.21%) |
Apr 24, 2003 | 4.080 | 4.116 | 4.080 | 4.105 | 1,568,437 | -0.01(-0.27%) |
Apr 23, 2003 | 4.152 | 4.152 | 4.098 | 4.116 | 2,908,125 | -0.03(-0.76%) |
Apr 22, 2003 | 4.168 | 4.169 | 4.126 | 4.148 | 2,415,000 | -0.03(-0.61%) |
Apr 21, 2003 | 4.199 | 4.202 | 4.171 | 4.173 | 1,188,750 | -0.03(-0.61%) |
Apr 17, 2003 | 4.127 | 4.203 | 4.127 | 4.199 | 1,890,937 | +0.07(+1.74%) |
Apr 16, 2003 | 4.155 | 4.166 | 4.124 | 4.127 | 2,133,750 | -0.03(-0.79%) |
Apr 15, 2003 | 4.165 | 4.165 | 4.133 | 4.160 | 1,760,625 | -0.01(-0.13%) |
Apr 14, 2003 | 4.151 | 4.173 | 4.138 | 4.165 | 1,676,250 | +0.01(+0.33%) |
Apr 11, 2003 | 4.153 | 4.173 | 4.133 | 4.151 | 1,697,812 | -0.00(-0.03%) |
Apr 10, 2003 | 4.161 | 4.195 | 4.134 | 4.153 | 2,362,500 | -0.01(-0.18%) |
Apr 09, 2003 | 4.217 | 4.243 | 4.160 | 4.160 | 2,435,625 | -0.06(-1.35%) |
Apr 08, 2003 | 4.212 | 4.251 | 4.202 | 4.217 | 2,067,187 | +0.01(+0.14%) |
Apr 07, 2003 | 4.217 | 4.298 | 4.211 | 4.211 | 3,116,250 | +0.02(+0.38%) |
Apr 04, 2003 | 4.171 | 4.206 | 4.171 | 4.195 | 1,137,187 | +0.03(+0.73%) |
Apr 03, 2003 | 4.210 | 4.210 | 4.160 | 4.165 | 1,575,000 | -0.04(-1.05%) |
Apr 02, 2003 | 4.160 | 4.244 | 4.160 | 4.209 | 2,573,437 | +0.06(+1.43%) |
Apr 01, 2003 | 4.101 | 4.160 | 4.075 | 4.150 | 4,298,437 | +0.05(+1.18%) |
Mar 31, 2003 | 4.086 | 4.101 | 4.027 | 4.101 | 2,326,875 | +0.02(+0.38%) |
Mar 28, 2003 | 4.056 | 4.101 | 4.051 | 4.086 | 2,021,250 | +0.03(+0.67%) |
Mar 27, 2003 | 4.068 | 4.071 | 4.013 | 4.059 | 4,440,937 | -0.03(-0.64%) |
Mar 26, 2003 | 4.043 | 4.088 | 4.021 | 4.085 | 2,897,812 | +0.04(+1.04%) |
Mar 25, 2003 | 4.008 | 4.049 | 3.981 | 4.043 | 1,849,687 | +0.04(+1.04%) |
Mar 24, 2003 | 4.001 | 4.010 | 3.986 | 4.001 | 3,836,250 | +0.00(+0.03%) |
Mar 21, 2003 | 3.982 | 4.011 | 3.982 | 4.000 | 8,952,187 | +0.02(+0.46%) |
Mar 20, 2003 | 4.011 | 4.015 | 3.979 | 3.982 | 5,316,562 | -0.04(-0.99%) |
Mar 19, 2003 | 3.998 | 4.024 | 3.987 | 4.022 | 4,377,187 | +0.02(+0.59%) |
Mar 18, 2003 | 3.986 | 4.011 | 3.986 | 3.998 | 4,869,375 | +0.01(+0.31%) |
Mar 17, 2003 | 3.911 | 3.989 | 3.911 | 3.986 | 3,272,812 | +0.08(+1.92%) |
Mar 14, 2003 | 3.862 | 3.932 | 3.853 | 3.911 | 5,224,687 | +0.05(+1.23%) |
Mar 13, 2003 | 3.851 | 3.872 | 3.827 | 3.863 | 3,486,562 | +0.02(+0.50%) |
Mar 12, 2003 | 3.809 | 3.845 | 3.809 | 3.844 | 2,598,750 | +0.03(+0.90%) |
Mar 11, 2003 | 3.785 | 3.829 | 3.785 | 3.810 | 2,798,437 | +0.02(+0.63%) |
Mar 10, 2003 | 3.783 | 3.818 | 3.769 | 3.786 | 2,819,062 | +0.00(+0.08%) |
Mar 07, 2003 | 3.728 | 3.785 | 3.725 | 3.783 | 4,329,375 | +0.05(+1.23%) |
Mar 06, 2003 | 3.709 | 3.761 | 3.707 | 3.737 | 8,185,312 | +0.02(+0.60%) |
Mar 05, 2003 | 3.733 | 3.755 | 3.686 | 3.715 | 20,797,500 | +0.06(+1.53%) |
Mar 04, 2003 | 3.667 | 3.684 | 3.657 | 3.659 | 46,294,688 | -0.00(-0.10%) |
Mar 03, 2003 | 3.707 | 3.707 | 3.621 | 3.662 | 15,496,875 | -0.05(-1.27%) |
Feb 28, 2003 | 3.765 | 3.768 | 3.704 | 3.709 | 20,302,500 | -0.06(-1.71%) |
Feb 27, 2003 | 3.792 | 3.792 | 3.773 | 3.774 | 9,438,750 | -0.02(-0.41%) |
Feb 26, 2003 | 3.816 | 3.827 | 3.789 | 3.789 | 6,043,125 | -0.02(-0.64%) |
Feb 25, 2003 | 3.813 | 3.824 | 3.801 | 3.814 | 3,299,062 | +0.00(+0.01%) |
Feb 24, 2003 | 3.803 | 3.819 | 3.795 | 3.813 | 2,285,625 | +0.02(+0.52%) |
Feb 21, 2003 | 3.808 | 3.811 | 3.782 | 3.794 | 1,162,500 | +0.01(+0.31%) |
Feb 20, 2003 | 3.787 | 3.795 | 3.777 | 3.782 | 1,053,750 | -0.00(-0.06%) |
Feb 19, 2003 | 3.791 | 3.803 | 3.777 | 3.784 | 2,323,125 | +0.00(+0.08%) |
Feb 18, 2003 | 3.787 | 3.797 | 3.772 | 3.781 | 928,125 | +0.00(+0.11%) |
Feb 14, 2003 | 3.771 | 3.799 | 3.767 | 3.777 | 903,750 | +0.01(+0.21%) |
Feb 13, 2003 | 3.757 | 3.779 | 3.755 | 3.769 | 795,937 | +0.01(+0.17%) |
Feb 12, 2003 | 3.760 | 3.771 | 3.760 | 3.762 | 1,330,312 | -0.00(-0.11%) |
Feb 11, 2003 | 3.773 | 3.803 | 3.765 | 3.766 | 1,198,125 | -0.00(-0.06%) |
Feb 10, 2003 | 3.739 | 3.784 | 3.737 | 3.769 | 1,136,250 | +0.03(+0.93%) |
Feb 07, 2003 | 3.738 | 3.750 | 3.733 | 3.734 | 1,377,187 | -0.00(-0.10%) |
Feb 06, 2003 | 3.728 | 3.739 | 3.712 | 3.738 | 1,764,375 | +0.01(+0.26%) |
Feb 05, 2003 | 3.731 | 3.738 | 3.723 | 3.728 | 2,280,937 | +0.01(+0.16%) |
Feb 04, 2003 | 3.736 | 3.738 | 3.720 | 3.722 | 4,148,437 | -0.02(-0.43%) |