Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 4.165 | 4.221 | 4.122 | 4.179 | 68,799 | +0.02(+0.56%) |
Apr 29, 2003 | 4.221 | 4.221 | 4.080 | 4.155 | 46,482 | +0.00(+0.11%) |
Apr 28, 2003 | 4.179 | 4.198 | 4.113 | 4.151 | 79,602 | -0.05(-1.11%) |
Apr 25, 2003 | 4.113 | 4.202 | 4.057 | 4.197 | 156,788 | -0.01(-0.12%) |
Apr 24, 2003 | 4.052 | 4.249 | 4.047 | 4.202 | 204,408 | +0.15(+3.58%) |
Apr 23, 2003 | 3.846 | 4.057 | 3.799 | 4.057 | 64,535 | +0.28(+7.45%) |
Apr 22, 2003 | 3.752 | 3.860 | 3.635 | 3.775 | 56,859 | +0.02(+0.63%) |
Apr 21, 2003 | 3.752 | 3.752 | 3.743 | 3.752 | 27,860 | +0.00(+0.00%) |
Apr 17, 2003 | 3.752 | 3.752 | 3.743 | 3.752 | 18,052 | +0.00(+0.12%) |
Apr 16, 2003 | 3.729 | 3.794 | 3.653 | 3.747 | 52,026 | +0.02(+0.50%) |
Apr 15, 2003 | 3.757 | 3.757 | 3.714 | 3.729 | 13,219 | -0.02(-0.50%) |
Apr 14, 2003 | 3.799 | 3.799 | 3.705 | 3.747 | 24,875 | +0.03(+0.76%) |
Apr 11, 2003 | 3.705 | 3.752 | 3.705 | 3.719 | 8,528 | -0.03(-0.75%) |
Apr 10, 2003 | 3.611 | 3.808 | 3.588 | 3.747 | 35,536 | +0.04(+1.14%) |
Apr 09, 2003 | 3.775 | 3.822 | 3.611 | 3.705 | 82,303 | -0.04(-1.13%) |
Apr 08, 2003 | 3.775 | 3.799 | 3.705 | 3.747 | 112,438 | +0.02(+0.50%) |
Apr 07, 2003 | 3.672 | 3.785 | 3.672 | 3.729 | 102,062 | +0.06(+1.66%) |
Apr 04, 2003 | 3.705 | 3.705 | 3.611 | 3.668 | 65,530 | -0.03(-0.89%) |
Apr 03, 2003 | 3.658 | 3.705 | 3.658 | 3.700 | 107,463 | +0.04(+1.15%) |
Apr 02, 2003 | 3.677 | 3.724 | 3.621 | 3.658 | 44,776 | -0.00(-0.13%) |
Apr 01, 2003 | 3.639 | 3.682 | 3.607 | 3.663 | 23,312 | -0.02(-0.51%) |
Mar 31, 2003 | 3.546 | 3.700 | 3.541 | 3.682 | 44,207 | -0.05(-1.38%) |
Mar 28, 2003 | 3.691 | 3.733 | 3.677 | 3.733 | 14,925 | +0.05(+1.40%) |
Mar 27, 2003 | 3.724 | 3.724 | 3.635 | 3.682 | 63,540 | -0.02(-0.48%) |
Mar 26, 2003 | 3.677 | 3.743 | 3.658 | 3.699 | 57,711 | +0.08(+2.31%) |
Mar 25, 2003 | 3.686 | 3.743 | 3.616 | 3.616 | 63,099 | -0.09(-2.52%) |
Mar 24, 2003 | 3.752 | 3.752 | 3.630 | 3.709 | 31,841 | -0.04(-1.14%) |
Mar 21, 2003 | 3.635 | 3.752 | 3.630 | 3.752 | 25,160 | +0.12(+3.23%) |
Mar 20, 2003 | 3.658 | 3.658 | 3.625 | 3.635 | 37,811 | +0.01(+0.39%) |
Mar 19, 2003 | 3.569 | 3.635 | 3.569 | 3.621 | 6,823 | +0.05(+1.31%) |
Mar 18, 2003 | 3.597 | 3.635 | 3.569 | 3.574 | 8,102 | -0.05(-1.42%) |
Mar 17, 2003 | 3.611 | 3.635 | 3.588 | 3.625 | 23,117 | +0.01(+0.39%) |
Mar 14, 2003 | 3.611 | 3.635 | 3.607 | 3.611 | 1,108,752 | +0.00(+0.13%) |
Mar 13, 2003 | 3.630 | 3.635 | 3.588 | 3.607 | 12,509 | -0.01(-0.39%) |
Mar 12, 2003 | 3.635 | 3.635 | 3.588 | 3.621 | 13,730 | -0.01(-0.39%) |
Mar 11, 2003 | 3.607 | 3.635 | 3.574 | 3.635 | 2,416 | +0.05(+1.44%) |
Mar 10, 2003 | 3.414 | 3.653 | 3.414 | 3.583 | 31,698 | +0.07(+1.88%) |
Mar 07, 2003 | 3.593 | 3.653 | 3.424 | 3.517 | 17,057 | -0.07(-1.85%) |
Mar 06, 2003 | 3.546 | 3.649 | 3.541 | 3.583 | 13,361 | +0.04(+1.19%) |
Mar 05, 2003 | 3.672 | 3.729 | 3.419 | 3.541 | 21,748 | -0.12(-3.21%) |
Mar 04, 2003 | 3.682 | 3.682 | 3.639 | 3.658 | 17,199 | +0.00(+0.13%) |
Mar 03, 2003 | 3.236 | 3.729 | 3.236 | 3.653 | 43,355 | +0.08(+2.22%) |
Feb 28, 2003 | 3.391 | 3.593 | 3.297 | 3.574 | 33,404 | +0.11(+3.13%) |
Feb 27, 2003 | 3.471 | 3.494 | 3.466 | 3.466 | 13,788 | +0.01(+0.27%) |
Feb 26, 2003 | 3.381 | 3.471 | 3.381 | 3.457 | 4,406 | +0.08(+2.22%) |
Feb 25, 2003 | 3.442 | 3.532 | 3.302 | 3.381 | 24,165 | -0.08(-2.44%) |
Feb 24, 2003 | 3.499 | 3.503 | 3.428 | 3.466 | 22,459 | +0.00(+0.00%) |
Feb 21, 2003 | 3.297 | 3.513 | 3.297 | 3.466 | 22,601 | +0.11(+3.21%) |
Feb 20, 2003 | 3.245 | 3.358 | 3.245 | 3.358 | 38,948 | +0.12(+3.62%) |
Feb 19, 2003 | 3.255 | 3.283 | 3.213 | 3.241 | 11,371 | -0.02(-0.58%) |
Feb 18, 2003 | 3.283 | 3.283 | 3.250 | 3.260 | 11,371 | -0.02(-0.57%) |
Feb 14, 2003 | 3.278 | 3.278 | 3.231 | 3.278 | 9,808 | +0.00(+0.00%) |
Feb 13, 2003 | 3.283 | 3.306 | 3.260 | 3.278 | 30,277 | -0.00(-0.13%) |
Feb 12, 2003 | 3.236 | 3.283 | 3.222 | 3.283 | 13,077 | -0.01(-0.30%) |
Feb 11, 2003 | 3.283 | 3.292 | 3.241 | 3.292 | 21,037 | +0.03(+0.86%) |
Feb 10, 2003 | 3.283 | 3.283 | 3.236 | 3.264 | 27,292 | -0.06(-1.82%) |
Feb 07, 2003 | 3.320 | 3.335 | 3.189 | 3.325 | 54,016 | +0.00(+0.13%) |
Feb 06, 2003 | 3.245 | 3.513 | 3.077 | 3.320 | 40,227 | -0.11(-3.15%) |
Feb 05, 2003 | 3.494 | 3.517 | 3.424 | 3.428 | 44,492 | -0.05(-1.35%) |
Feb 04, 2003 | 3.508 | 3.517 | 3.447 | 3.475 | 15,067 | -0.01(-0.27%) |