Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 3.701 | 3.788 | 3.676 | 3.723 | 528,913 | +0.02(+0.58%) |
Apr 29, 2003 | 3.715 | 3.722 | 3.656 | 3.701 | 669,263 | -0.01(-0.36%) |
Apr 28, 2003 | 3.602 | 3.723 | 3.602 | 3.715 | 523,916 | +0.11(+3.13%) |
Apr 25, 2003 | 3.758 | 3.767 | 3.602 | 3.602 | 1,411,825 | -0.17(-4.52%) |
Apr 24, 2003 | 3.802 | 3.808 | 3.769 | 3.772 | 491,848 | -0.08(-2.03%) |
Apr 23, 2003 | 3.799 | 3.875 | 3.769 | 3.850 | 616,371 | +0.06(+1.55%) |
Apr 22, 2003 | 3.758 | 3.812 | 3.752 | 3.791 | 726,735 | +0.03(+0.89%) |
Apr 21, 2003 | 3.809 | 3.809 | 3.728 | 3.758 | 650,522 | -0.04(-1.04%) |
Apr 17, 2003 | 3.806 | 3.824 | 3.793 | 3.797 | 381,067 | -0.02(-0.53%) |
Apr 16, 2003 | 3.926 | 3.926 | 3.787 | 3.818 | 846,678 | -0.08(-2.09%) |
Apr 15, 2003 | 3.807 | 3.907 | 3.740 | 3.899 | 1,313,955 | +0.09(+2.43%) |
Apr 14, 2003 | 3.704 | 3.838 | 3.704 | 3.807 | 744,644 | +0.12(+3.39%) |
Apr 11, 2003 | 3.680 | 3.710 | 3.644 | 3.682 | 718,406 | +0.05(+1.35%) |
Apr 10, 2003 | 3.591 | 3.646 | 3.567 | 3.633 | 948,713 | +0.04(+1.10%) |
Apr 09, 2003 | 3.638 | 3.674 | 3.572 | 3.593 | 555,151 | -0.05(-1.38%) |
Apr 08, 2003 | 3.709 | 3.719 | 3.626 | 3.644 | 461,446 | -0.06(-1.75%) |
Apr 07, 2003 | 3.755 | 3.769 | 3.697 | 3.709 | 672,595 | +0.01(+0.36%) |
Apr 04, 2003 | 3.662 | 3.710 | 3.626 | 3.695 | 427,295 | +0.04(+1.12%) |
Apr 03, 2003 | 3.733 | 3.734 | 3.611 | 3.655 | 562,647 | -0.08(-2.06%) |
Apr 02, 2003 | 3.640 | 3.741 | 3.640 | 3.731 | 672,595 | +0.12(+3.36%) |
Apr 01, 2003 | 3.650 | 3.662 | 3.531 | 3.610 | 744,227 | -0.05(-1.47%) |
Mar 31, 2003 | 3.584 | 3.664 | 3.514 | 3.664 | 523,083 | +0.08(+2.11%) |
Mar 28, 2003 | 3.596 | 3.623 | 3.554 | 3.589 | 408,554 | -0.00(-0.03%) |
Mar 27, 2003 | 3.561 | 3.617 | 3.525 | 3.590 | 389,397 | +0.03(+0.81%) |
Mar 26, 2003 | 3.638 | 3.638 | 3.537 | 3.561 | 1,050,747 | -0.08(-2.31%) |
Mar 25, 2003 | 3.611 | 3.675 | 3.589 | 3.645 | 426,046 | +0.03(+0.93%) |
Mar 24, 2003 | 3.680 | 3.681 | 3.566 | 3.611 | 544,323 | -0.09(-2.37%) |
Mar 21, 2003 | 3.497 | 3.751 | 3.474 | 3.699 | 1,190,680 | +0.25(+7.35%) |
Mar 20, 2003 | 3.392 | 3.470 | 3.350 | 3.446 | 1,055,745 | +0.09(+2.68%) |
Mar 19, 2003 | 3.320 | 3.389 | 3.278 | 3.356 | 292,776 | +0.04(+1.27%) |
Mar 18, 2003 | 3.231 | 3.338 | 3.227 | 3.314 | 1,157,363 | +0.09(+2.75%) |
Mar 17, 2003 | 3.170 | 3.230 | 3.142 | 3.225 | 901,652 | +0.06(+1.74%) |
Mar 14, 2003 | 3.154 | 3.176 | 3.139 | 3.170 | 394,811 | +0.02(+0.57%) |
Mar 13, 2003 | 3.152 | 3.171 | 3.127 | 3.152 | 660,934 | +0.01(+0.38%) |
Mar 12, 2003 | 3.170 | 3.192 | 3.121 | 3.139 | 777,544 | -0.04(-1.28%) |
Mar 11, 2003 | 3.237 | 3.240 | 3.152 | 3.180 | 236,970 | -0.04(-1.38%) |
Mar 10, 2003 | 3.336 | 3.339 | 3.206 | 3.225 | 610,957 | -0.11(-3.35%) |
Mar 07, 2003 | 3.314 | 3.420 | 3.303 | 3.336 | 638,861 | +0.02(+0.69%) |
Mar 06, 2003 | 3.370 | 3.371 | 3.308 | 3.314 | 274,868 | -0.05(-1.53%) |
Mar 05, 2003 | 3.315 | 3.377 | 3.315 | 3.365 | 284,863 | +0.05(+1.59%) |
Mar 04, 2003 | 3.386 | 3.392 | 3.302 | 3.312 | 299,023 | -0.06(-1.64%) |
Mar 03, 2003 | 3.368 | 3.390 | 3.330 | 3.368 | 776,712 | +0.01(+0.39%) |
Feb 28, 2003 | 3.338 | 3.362 | 3.317 | 3.354 | 347,333 | +0.02(+0.50%) |
Feb 27, 2003 | 3.312 | 3.398 | 3.246 | 3.338 | 1,538,014 | +0.03(+0.76%) |
Feb 26, 2003 | 3.338 | 3.356 | 3.304 | 3.312 | 292,776 | -0.04(-1.29%) |
Feb 25, 2003 | 3.398 | 3.398 | 3.290 | 3.356 | 832,935 | -0.04(-1.24%) |
Feb 24, 2003 | 3.485 | 3.497 | 3.386 | 3.398 | 399,808 | -0.09(-2.48%) |
Feb 21, 2003 | 3.434 | 3.490 | 3.389 | 3.484 | 236,137 | +0.06(+1.86%) |
Feb 20, 2003 | 3.452 | 3.456 | 3.386 | 3.420 | 293,609 | -0.04(-1.11%) |
Feb 19, 2003 | 3.399 | 3.462 | 3.381 | 3.459 | 298,607 | +0.06(+1.66%) |
Feb 18, 2003 | 3.314 | 3.420 | 3.275 | 3.402 | 233,221 | +0.05(+1.58%) |
Feb 14, 2003 | 3.314 | 3.370 | 3.275 | 3.350 | 739,646 | +0.03(+0.79%) |
Feb 13, 2003 | 3.362 | 3.364 | 3.228 | 3.323 | 1,311,039 | -0.04(-1.14%) |
Feb 12, 2003 | 3.414 | 3.436 | 3.344 | 3.362 | 500,594 | -0.06(-1.69%) |
Feb 11, 2003 | 3.380 | 3.429 | 3.352 | 3.419 | 505,175 | +0.05(+1.42%) |
Feb 10, 2003 | 3.386 | 3.386 | 3.333 | 3.371 | 430,627 | -0.00(-0.14%) |
Feb 07, 2003 | 3.376 | 3.401 | 3.350 | 3.376 | 415,218 | +0.01(+0.43%) |
Feb 06, 2003 | 3.450 | 3.452 | 3.353 | 3.362 | 403,973 | -0.11(-3.08%) |
Feb 05, 2003 | 3.482 | 3.536 | 3.452 | 3.468 | 561,814 | -0.02(-0.48%) |
Feb 04, 2003 | 3.448 | 3.531 | 3.446 | 3.485 | 727,568 | +0.04(+1.15%) |