Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 3.378 | 3.390 | 3.378 | 3.390 | 9,076 | +0.04(+1.29%) |
Apr 29, 2003 | 3.332 | 3.347 | 3.332 | 3.347 | 6,159 | +0.00(+0.00%) |
Apr 28, 2003 | 3.332 | 3.347 | 3.332 | 3.347 | 1,945 | +0.00(+0.00%) |
Apr 25, 2003 | 3.347 | 3.347 | 3.347 | 3.347 | 12,967 | +0.01(+0.18%) |
Apr 24, 2003 | 3.316 | 3.341 | 3.304 | 3.341 | 18,802 | +0.02(+0.74%) |
Apr 23, 2003 | 3.316 | 3.316 | 3.316 | 3.316 | 2,917 | -0.01(-0.28%) |
Apr 22, 2003 | 3.332 | 3.332 | 3.270 | 3.325 | 15,236 | -0.04(-1.19%) |
Apr 21, 2003 | 3.365 | 3.369 | 3.362 | 3.365 | 28,527 | +0.02(+0.55%) |
Apr 17, 2003 | 3.362 | 3.362 | 3.347 | 3.347 | 2,269 | -0.02(-0.64%) |
Apr 16, 2003 | 3.387 | 3.390 | 3.369 | 3.369 | 11,994 | -0.02(-0.55%) |
Apr 15, 2003 | 3.387 | 3.387 | 3.387 | 3.387 | 324 | +0.00(+0.00%) |
Apr 14, 2003 | 3.402 | 3.402 | 3.387 | 3.387 | 21,071 | +0.02(+0.55%) |
Apr 11, 2003 | 3.369 | 3.369 | 3.369 | 3.369 | 324 | +0.00(+0.09%) |
Apr 10, 2003 | 3.365 | 3.365 | 3.365 | 3.365 | 0 | +0.00(+0.00%) |
Apr 09, 2003 | 3.365 | 3.365 | 3.365 | 3.365 | 13,291 | -0.01(-0.37%) |
Apr 08, 2003 | 3.387 | 3.387 | 3.378 | 3.378 | 1,620 | -0.01(-0.27%) |
Apr 07, 2003 | 3.387 | 3.387 | 3.387 | 3.387 | 0 | +0.00(+0.00%) |
Apr 04, 2003 | 3.387 | 3.387 | 3.387 | 3.387 | 648 | -0.01(-0.18%) |
Apr 03, 2003 | 3.393 | 3.393 | 3.378 | 3.393 | 4,538 | +0.00(+0.00%) |
Apr 02, 2003 | 3.458 | 3.458 | 3.393 | 3.393 | 13,939 | -0.07(-2.14%) |
Apr 01, 2003 | 3.467 | 3.467 | 3.467 | 3.467 | 4,862 | +0.04(+1.26%) |
Mar 31, 2003 | 3.393 | 3.424 | 3.365 | 3.424 | 11,346 | +0.03(+0.91%) |
Mar 28, 2003 | 3.393 | 3.393 | 3.393 | 3.393 | 0 | +0.00(+0.00%) |
Mar 27, 2003 | 3.427 | 3.427 | 3.393 | 3.393 | 6,483 | -0.06(-1.61%) |
Mar 26, 2003 | 3.449 | 3.449 | 3.449 | 3.449 | 324 | +0.00(+0.00%) |
Mar 25, 2003 | 3.449 | 3.449 | 3.449 | 3.449 | 324 | +0.02(+0.63%) |
Mar 24, 2003 | 3.455 | 3.467 | 3.427 | 3.427 | 19,774 | +0.02(+0.54%) |
Mar 21, 2003 | 3.378 | 3.409 | 3.332 | 3.409 | 11,346 | +0.03(+0.91%) |
Mar 20, 2003 | 3.424 | 3.424 | 3.378 | 3.378 | 19,126 | +0.00(+0.00%) |
Mar 19, 2003 | 3.393 | 3.393 | 3.378 | 3.378 | 1,620 | -0.02(-0.45%) |
Mar 18, 2003 | 3.362 | 3.396 | 3.362 | 3.393 | 30,472 | +0.00(+0.00%) |
Mar 17, 2003 | 3.332 | 3.439 | 3.332 | 3.393 | 15,236 | +0.08(+2.42%) |
Mar 14, 2003 | 3.301 | 3.313 | 3.301 | 3.313 | 2,269 | +0.03(+1.03%) |
Mar 13, 2003 | 3.224 | 3.279 | 3.224 | 3.279 | 16,208 | +0.07(+2.21%) |
Mar 12, 2003 | 3.239 | 3.239 | 3.208 | 3.208 | 115,406 | -0.02(-0.48%) |
Mar 11, 2003 | 3.211 | 3.236 | 3.211 | 3.224 | 2,917 | +0.02(+0.48%) |
Mar 10, 2003 | 3.193 | 3.208 | 3.193 | 3.208 | 1,620 | +0.04(+1.17%) |
Mar 07, 2003 | 3.159 | 3.177 | 3.159 | 3.171 | 18,153 | +0.02(+0.78%) |
Mar 06, 2003 | 3.273 | 3.285 | 3.146 | 3.146 | 24,637 | -0.16(-4.76%) |
Mar 05, 2003 | 3.304 | 3.304 | 3.304 | 3.304 | 324 | -0.04(-1.11%) |
Mar 04, 2003 | 3.365 | 3.365 | 3.332 | 3.341 | 7,131 | -0.05(-1.55%) |
Mar 03, 2003 | 3.393 | 3.393 | 3.393 | 3.393 | 648 | +0.00(+0.00%) |
Feb 28, 2003 | 3.393 | 3.393 | 3.393 | 3.393 | 1,620 | +0.00(+0.00%) |
Feb 27, 2003 | 3.396 | 3.396 | 3.393 | 3.393 | 17,829 | -0.06(-1.79%) |
Feb 26, 2003 | 3.470 | 3.470 | 3.439 | 3.455 | 5,510 | +0.00(+0.00%) |
Feb 25, 2003 | 3.455 | 3.455 | 3.455 | 3.455 | 324 | +0.02(+0.54%) |
Feb 24, 2003 | 3.436 | 3.436 | 3.436 | 3.436 | 648 | -0.00(-0.09%) |
Feb 21, 2003 | 3.412 | 3.439 | 3.412 | 3.439 | 1,945 | +0.03(+0.91%) |
Feb 20, 2003 | 3.409 | 3.409 | 3.409 | 3.409 | 32,417 | +0.00(+0.00%) |
Feb 19, 2003 | 3.409 | 3.409 | 3.409 | 3.409 | 648 | +0.00(+0.00%) |
Feb 18, 2003 | 3.452 | 3.452 | 3.409 | 3.409 | 1,945 | -0.03(-0.90%) |
Feb 14, 2003 | 3.439 | 3.439 | 3.439 | 3.439 | 1,620 | -0.01(-0.27%) |
Feb 13, 2003 | 3.477 | 3.477 | 3.439 | 3.449 | 14,263 | -0.03(-0.80%) |
Feb 12, 2003 | 3.477 | 3.477 | 3.477 | 3.477 | 648 | -0.04(-1.23%) |
Feb 11, 2003 | 3.517 | 3.520 | 3.517 | 3.520 | 5,835 | +0.00(+0.00%) |
Feb 10, 2003 | 3.520 | 3.520 | 3.520 | 3.520 | 2,269 | -0.01(-0.35%) |
Feb 07, 2003 | 3.594 | 3.594 | 3.532 | 3.532 | 21,395 | -0.08(-2.14%) |
Feb 06, 2003 | 3.655 | 3.671 | 3.609 | 3.609 | 11,994 | -0.05(-1.27%) |
Feb 05, 2003 | 3.702 | 3.702 | 3.625 | 3.655 | 16,857 | -0.05(-1.25%) |
Feb 04, 2003 | 3.717 | 3.717 | 3.702 | 3.702 | 12,967 | -0.03(-0.83%) |