Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 4.008 | 4.054 | 3.975 | 4.031 | 447,659 | +0.02(+0.40%) |
Apr 29, 2003 | 4.029 | 4.039 | 3.999 | 4.015 | 435,279 | -0.03(-0.70%) |
Apr 28, 2003 | 3.959 | 4.054 | 3.956 | 4.043 | 721,999 | +0.08(+2.14%) |
Apr 25, 2003 | 4.045 | 4.046 | 3.952 | 3.958 | 641,777 | -0.11(-2.75%) |
Apr 24, 2003 | 4.076 | 4.084 | 4.039 | 4.070 | 1,796,084 | -0.01(-0.15%) |
Apr 23, 2003 | 4.096 | 4.096 | 4.040 | 4.076 | 650,195 | +0.03(+0.75%) |
Apr 22, 2003 | 4.008 | 4.064 | 3.963 | 4.046 | 658,118 | +0.04(+0.93%) |
Apr 21, 2003 | 3.937 | 4.015 | 3.926 | 4.008 | 786,375 | +0.07(+1.85%) |
Apr 17, 2003 | 4.006 | 4.019 | 3.913 | 3.936 | 1,416,762 | -0.07(-1.79%) |
Apr 16, 2003 | 4.032 | 4.034 | 3.984 | 4.007 | 991,387 | -0.01(-0.35%) |
Apr 15, 2003 | 4.014 | 4.035 | 3.974 | 4.022 | 1,043,383 | +0.01(+0.20%) |
Apr 14, 2003 | 3.975 | 4.017 | 3.965 | 4.014 | 581,858 | +0.05(+1.22%) |
Apr 11, 2003 | 3.958 | 3.985 | 3.938 | 3.965 | 755,672 | +0.02(+0.49%) |
Apr 10, 2003 | 3.986 | 3.986 | 3.935 | 3.946 | 1,093,398 | -0.04(-1.01%) |
Apr 09, 2003 | 3.930 | 3.992 | 3.929 | 3.986 | 924,535 | +0.05(+1.23%) |
Apr 08, 2003 | 3.894 | 3.963 | 3.887 | 3.938 | 763,100 | +0.04(+1.11%) |
Apr 07, 2003 | 3.832 | 3.953 | 3.832 | 3.894 | 927,011 | +0.11(+2.99%) |
Apr 04, 2003 | 3.802 | 3.836 | 3.771 | 3.781 | 320,393 | -0.03(-0.66%) |
Apr 03, 2003 | 3.781 | 3.877 | 3.781 | 3.807 | 722,494 | +0.02(+0.53%) |
Apr 02, 2003 | 3.706 | 3.809 | 3.698 | 3.786 | 541,747 | +0.09(+2.54%) |
Apr 01, 2003 | 3.683 | 3.694 | 3.660 | 3.692 | 743,292 | -0.00(-0.03%) |
Mar 31, 2003 | 3.630 | 3.708 | 3.576 | 3.693 | 805,192 | +0.05(+1.25%) |
Mar 28, 2003 | 3.615 | 3.648 | 3.598 | 3.648 | 264,435 | +0.03(+0.92%) |
Mar 27, 2003 | 3.631 | 3.650 | 3.594 | 3.615 | 360,999 | -0.02(-0.42%) |
Mar 26, 2003 | 3.649 | 3.675 | 3.620 | 3.630 | 426,365 | -0.03(-0.80%) |
Mar 25, 2003 | 3.625 | 3.681 | 3.605 | 3.659 | 390,711 | +0.04(+1.12%) |
Mar 24, 2003 | 3.706 | 3.706 | 3.571 | 3.619 | 736,360 | -0.10(-2.69%) |
Mar 21, 2003 | 3.670 | 3.735 | 3.647 | 3.719 | 613,055 | +0.05(+1.38%) |
Mar 20, 2003 | 3.644 | 3.685 | 3.605 | 3.668 | 448,649 | +0.04(+1.09%) |
Mar 19, 2003 | 3.679 | 3.679 | 3.619 | 3.629 | 461,029 | -0.05(-1.37%) |
Mar 18, 2003 | 3.610 | 3.706 | 3.573 | 3.679 | 614,541 | +0.06(+1.65%) |
Mar 17, 2003 | 3.551 | 3.625 | 3.499 | 3.620 | 518,967 | +0.07(+1.93%) |
Mar 14, 2003 | 3.504 | 3.559 | 3.469 | 3.551 | 528,871 | +0.04(+1.12%) |
Mar 13, 2003 | 3.403 | 3.529 | 3.389 | 3.512 | 931,963 | +0.11(+3.17%) |
Mar 12, 2003 | 3.423 | 3.430 | 3.372 | 3.404 | 603,646 | -0.01(-0.41%) |
Mar 11, 2003 | 3.413 | 3.456 | 3.413 | 3.418 | 394,673 | +0.01(+0.15%) |
Mar 10, 2003 | 3.469 | 3.470 | 3.410 | 3.413 | 407,548 | -0.06(-1.83%) |
Mar 07, 2003 | 3.418 | 3.484 | 3.401 | 3.476 | 307,518 | +0.05(+1.44%) |
Mar 06, 2003 | 3.448 | 3.453 | 3.403 | 3.427 | 473,409 | -0.04(-1.11%) |
Mar 05, 2003 | 3.466 | 3.499 | 3.458 | 3.465 | 382,293 | -0.00(-0.03%) |
Mar 04, 2003 | 3.509 | 3.509 | 3.466 | 3.466 | 500,645 | -0.04(-1.01%) |
Mar 03, 2003 | 3.544 | 3.557 | 3.501 | 3.502 | 323,364 | -0.02(-0.49%) |
Feb 28, 2003 | 3.534 | 3.583 | 3.504 | 3.519 | 1,283,059 | +0.06(+1.66%) |
Feb 27, 2003 | 3.383 | 3.461 | 3.381 | 3.461 | 510,054 | +0.08(+2.30%) |
Feb 26, 2003 | 3.377 | 3.402 | 3.362 | 3.383 | 407,053 | -0.01(-0.15%) |
Feb 25, 2003 | 3.322 | 3.389 | 3.304 | 3.389 | 602,161 | +0.06(+1.85%) |
Feb 24, 2003 | 3.381 | 3.382 | 3.323 | 3.327 | 604,142 | -0.05(-1.47%) |
Feb 21, 2003 | 3.357 | 3.391 | 3.357 | 3.376 | 687,335 | +0.03(+0.87%) |
Feb 20, 2003 | 3.337 | 3.403 | 3.325 | 3.347 | 470,933 | +0.01(+0.33%) |
Feb 19, 2003 | 3.403 | 3.427 | 3.325 | 3.336 | 418,442 | -0.07(-1.96%) |
Feb 18, 2003 | 3.302 | 3.446 | 3.297 | 3.403 | 648,214 | +0.11(+3.22%) |
Feb 14, 2003 | 3.287 | 3.317 | 3.269 | 3.297 | 527,881 | +0.02(+0.62%) |
Feb 13, 2003 | 3.276 | 3.289 | 3.271 | 3.276 | 648,214 | -0.01(-0.18%) |
Feb 12, 2003 | 3.277 | 3.317 | 3.271 | 3.283 | 336,239 | +0.01(+0.31%) |
Feb 11, 2003 | 3.287 | 3.305 | 3.248 | 3.272 | 411,014 | -0.01(-0.28%) |
Feb 10, 2003 | 3.322 | 3.322 | 3.253 | 3.282 | 656,633 | -0.04(-1.13%) |
Feb 07, 2003 | 3.312 | 3.330 | 3.295 | 3.319 | 629,397 | +0.01(+0.40%) |
Feb 06, 2003 | 3.342 | 3.342 | 3.297 | 3.306 | 585,324 | -0.05(-1.39%) |
Feb 05, 2003 | 3.392 | 3.402 | 3.342 | 3.352 | 621,969 | -0.03(-0.87%) |
Feb 04, 2003 | 3.372 | 3.388 | 3.332 | 3.381 | 367,437 | +0.00(+0.12%) |