Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 3.026 | 3.071 | 3.010 | 3.064 | 35,376 | +0.02(+0.74%) |
Apr 29, 2003 | 3.071 | 3.085 | 3.041 | 3.041 | 43,386 | -0.01(-0.25%) |
Apr 28, 2003 | 2.951 | 3.049 | 2.951 | 3.049 | 75,760 | +0.11(+3.62%) |
Apr 25, 2003 | 2.924 | 2.942 | 2.924 | 2.942 | 10,012 | +0.01(+0.20%) |
Apr 24, 2003 | 2.929 | 2.959 | 2.924 | 2.936 | 32,039 | -0.01(-0.51%) |
Apr 23, 2003 | 2.936 | 2.957 | 2.921 | 2.951 | 54,734 | +0.04(+1.23%) |
Apr 22, 2003 | 2.863 | 2.915 | 2.863 | 2.915 | 47,391 | +0.06(+2.15%) |
Apr 21, 2003 | 2.872 | 2.878 | 2.846 | 2.854 | 134,499 | -0.01(-0.52%) |
Apr 17, 2003 | 2.846 | 2.869 | 2.846 | 2.869 | 46,056 | +0.04(+1.32%) |
Apr 16, 2003 | 2.839 | 2.843 | 2.809 | 2.832 | 61,742 | +0.01(+0.43%) |
Apr 15, 2003 | 2.815 | 2.832 | 2.779 | 2.820 | 117,478 | +0.02(+0.64%) |
Apr 14, 2003 | 2.806 | 2.809 | 2.787 | 2.802 | 100,123 | +0.01(+0.32%) |
Apr 11, 2003 | 2.830 | 2.851 | 2.793 | 2.793 | 65,413 | -0.03(-1.06%) |
Apr 10, 2003 | 2.787 | 2.829 | 2.787 | 2.823 | 59,406 | +0.04(+1.45%) |
Apr 09, 2003 | 2.784 | 2.808 | 2.781 | 2.782 | 26,365 | -0.00(-0.16%) |
Apr 08, 2003 | 2.788 | 2.794 | 2.772 | 2.787 | 33,708 | +0.00(+0.00%) |
Apr 07, 2003 | 2.739 | 2.788 | 2.739 | 2.787 | 63,077 | +0.07(+2.76%) |
Apr 04, 2003 | 2.727 | 2.739 | 2.712 | 2.712 | 32,706 | +0.01(+0.56%) |
Apr 03, 2003 | 2.773 | 2.779 | 2.689 | 2.697 | 53,732 | -0.04(-1.64%) |
Apr 02, 2003 | 2.704 | 2.787 | 2.704 | 2.742 | 98,120 | +0.05(+1.84%) |
Apr 01, 2003 | 2.685 | 2.692 | 2.623 | 2.692 | 51,062 | -0.00(-0.06%) |
Mar 31, 2003 | 2.800 | 2.800 | 2.694 | 2.694 | 106,464 | -0.12(-4.31%) |
Mar 28, 2003 | 2.791 | 2.817 | 2.781 | 2.815 | 56,069 | +0.03(+0.91%) |
Mar 27, 2003 | 2.644 | 2.791 | 2.644 | 2.790 | 51,396 | +0.15(+5.80%) |
Mar 26, 2003 | 2.593 | 2.845 | 2.593 | 2.637 | 259,319 | +0.04(+1.73%) |
Mar 25, 2003 | 2.794 | 2.899 | 2.509 | 2.592 | 207,589 | -0.18(-6.64%) |
Mar 24, 2003 | 2.914 | 2.914 | 2.776 | 2.776 | 134,165 | -0.17(-5.70%) |
Mar 21, 2003 | 2.817 | 2.945 | 2.802 | 2.944 | 54,734 | +0.12(+4.08%) |
Mar 20, 2003 | 2.664 | 2.829 | 2.641 | 2.829 | 53,732 | +0.17(+6.49%) |
Mar 19, 2003 | 2.547 | 2.656 | 2.547 | 2.656 | 34,709 | +0.11(+4.29%) |
Mar 18, 2003 | 2.520 | 2.560 | 2.509 | 2.547 | 89,109 | +0.01(+0.29%) |
Mar 17, 2003 | 2.524 | 2.607 | 2.524 | 2.539 | 78,763 | -0.01(-0.29%) |
Mar 14, 2003 | 2.647 | 2.647 | 2.539 | 2.547 | 164,869 | -0.10(-3.74%) |
Mar 13, 2003 | 2.562 | 2.646 | 2.533 | 2.646 | 172,879 | +0.10(+3.88%) |
Mar 12, 2003 | 2.559 | 2.565 | 2.529 | 2.547 | 76,093 | -0.02(-0.87%) |
Mar 11, 2003 | 2.637 | 2.637 | 2.562 | 2.569 | 64,412 | -0.03(-1.32%) |
Mar 10, 2003 | 2.712 | 2.712 | 2.578 | 2.604 | 130,494 | -0.11(-4.08%) |
Mar 07, 2003 | 2.734 | 2.764 | 2.715 | 2.715 | 55,401 | -0.00(-0.17%) |
Mar 06, 2003 | 2.809 | 2.809 | 2.718 | 2.719 | 41,718 | -0.10(-3.51%) |
Mar 05, 2003 | 2.861 | 2.861 | 2.809 | 2.818 | 25,698 | -0.04(-1.31%) |
Mar 04, 2003 | 2.857 | 2.936 | 2.843 | 2.855 | 31,705 | -0.02(-0.57%) |
Mar 03, 2003 | 2.891 | 2.906 | 2.869 | 2.872 | 101,458 | -0.00(-0.16%) |
Feb 28, 2003 | 2.861 | 2.914 | 2.839 | 2.876 | 60,741 | +0.06(+2.13%) |
Feb 27, 2003 | 2.832 | 2.832 | 2.788 | 2.817 | 16,019 | +0.00(+0.11%) |
Feb 26, 2003 | 2.802 | 2.837 | 2.787 | 2.814 | 128,825 | +0.01(+0.43%) |
Feb 25, 2003 | 2.758 | 2.802 | 2.748 | 2.802 | 79,097 | +0.03(+1.14%) |
Feb 24, 2003 | 2.809 | 2.824 | 2.758 | 2.770 | 60,407 | -0.03(-1.12%) |
Feb 21, 2003 | 2.802 | 2.814 | 2.770 | 2.802 | 57,404 | +0.00(+0.00%) |
Feb 20, 2003 | 2.782 | 2.809 | 2.781 | 2.802 | 48,392 | +0.02(+0.70%) |
Feb 19, 2003 | 2.951 | 2.951 | 2.781 | 2.782 | 64,746 | -0.15(-4.96%) |
Feb 18, 2003 | 2.855 | 2.930 | 2.832 | 2.927 | 120,815 | +0.09(+3.06%) |
Feb 14, 2003 | 2.820 | 2.869 | 2.820 | 2.841 | 22,694 | +0.03(+0.96%) |
Feb 13, 2003 | 2.802 | 2.817 | 2.757 | 2.814 | 139,838 | -0.01(-0.37%) |
Feb 12, 2003 | 2.846 | 2.893 | 2.794 | 2.824 | 98,454 | -0.03(-1.05%) |
Feb 11, 2003 | 2.832 | 2.989 | 2.817 | 2.854 | 123,485 | +0.01(+0.26%) |
Feb 10, 2003 | 2.863 | 2.890 | 2.820 | 2.846 | 35,376 | -0.01(-0.31%) |
Feb 07, 2003 | 2.926 | 2.929 | 2.855 | 2.855 | 87,774 | -0.07(-2.51%) |
Feb 06, 2003 | 2.959 | 2.959 | 2.929 | 2.929 | 100,790 | -0.03(-1.11%) |
Feb 05, 2003 | 3.034 | 3.034 | 2.962 | 2.962 | 26,699 | -0.06(-1.89%) |
Feb 04, 2003 | 3.028 | 3.077 | 2.945 | 3.019 | 114,474 | -0.01(-0.30%) |
Feb 03, 2003 | 3.086 | 3.101 | 2.978 | 3.028 | 208,590 | -0.06(-1.99%) |
Jan 31, 2003 | 3.169 | 3.170 | 3.034 | 3.089 | 171,544 | -0.09(-2.96%) |
Jan 30, 2003 | 3.251 | 3.251 | 3.041 | 3.184 | 187,230 | -0.05(-1.62%) |
Jan 29, 2003 | 3.324 | 3.324 | 3.109 | 3.236 | 191,569 | -0.09(-2.66%) |
Jan 28, 2003 | 3.378 | 3.378 | 3.321 | 3.324 | 24,029 | -0.05(-1.60%) |
Jan 27, 2003 | 3.447 | 3.447 | 3.378 | 3.378 | 13,016 | -0.07(-2.04%) |
Jan 24, 2003 | 3.578 | 3.578 | 3.449 | 3.449 | 22,360 | -0.13(-3.64%) |
Jan 23, 2003 | 3.611 | 3.611 | 3.579 | 3.579 | 25,698 | -0.03(-0.75%) |
Jan 22, 2003 | 3.648 | 3.648 | 3.606 | 3.606 | 21,025 | -0.04(-1.15%) |
Jan 21, 2003 | 3.661 | 3.661 | 3.626 | 3.648 | 30,370 | -0.01(-0.37%) |
Jan 17, 2003 | 3.670 | 3.676 | 3.633 | 3.661 | 25,364 | -0.01(-0.37%) |
Jan 16, 2003 | 3.650 | 3.676 | 3.647 | 3.675 | 21,693 | +0.03(+0.86%) |
Jan 15, 2003 | 3.641 | 3.663 | 3.618 | 3.643 | 23,028 | -0.00(-0.12%) |
Jan 14, 2003 | 3.676 | 3.693 | 3.641 | 3.648 | 31,038 | -0.02(-0.65%) |
Jan 13, 2003 | 3.685 | 3.694 | 3.648 | 3.672 | 30,370 | -0.01(-0.16%) |
Jan 10, 2003 | 3.651 | 3.678 | 3.648 | 3.678 | 22,694 | +0.04(+0.99%) |
Jan 09, 2003 | 3.623 | 3.648 | 3.612 | 3.642 | 29,035 | +0.02(+0.45%) |
Jan 08, 2003 | 3.691 | 3.691 | 3.618 | 3.626 | 23,028 | -0.05(-1.39%) |
Jan 07, 2003 | 3.783 | 3.805 | 3.663 | 3.676 | 31,371 | -0.12(-3.20%) |
Jan 06, 2003 | 3.690 | 3.798 | 3.690 | 3.798 | 29,035 | +0.12(+3.13%) |
Jan 03, 2003 | 3.682 | 3.697 | 3.655 | 3.682 | 33,040 | +0.00(+0.00%) |
Jan 02, 2003 | 3.566 | 3.693 | 3.566 | 3.682 | 46,724 | +0.12(+3.28%) |
Dec 31, 2002 | 3.567 | 3.603 | 3.543 | 3.566 | 82,101 | -0.02(-0.46%) |
Dec 30, 2002 | 3.630 | 3.633 | 3.575 | 3.582 | 65,747 | -0.06(-1.52%) |
Dec 27, 2002 | 3.702 | 3.708 | 3.626 | 3.638 | 39,715 | -0.08(-2.06%) |
Dec 26, 2002 | 3.765 | 3.768 | 3.702 | 3.714 | 19,357 | -0.04(-1.16%) |
Dec 24, 2002 | 3.762 | 3.771 | 3.750 | 3.757 | 7,008 | -0.00(-0.08%) |
Dec 23, 2002 | 3.655 | 3.760 | 3.655 | 3.760 | 43,386 | +0.09(+2.45%) |
Dec 20, 2002 | 3.648 | 3.670 | 3.627 | 3.670 | 55,735 | +0.04(+1.03%) |
Dec 19, 2002 | 3.618 | 3.641 | 3.603 | 3.633 | 105,463 | +0.02(+0.62%) |
Dec 18, 2002 | 3.724 | 3.724 | 3.611 | 3.611 | 39,381 | -0.14(-3.83%) |
Dec 17, 2002 | 3.823 | 3.823 | 3.753 | 3.754 | 17,020 | -0.07(-1.80%) |
Dec 16, 2002 | 3.826 | 3.840 | 3.814 | 3.823 | 21,693 | +0.00(+0.08%) |
Dec 13, 2002 | 3.835 | 3.835 | 3.783 | 3.820 | 24,363 | -0.02(-0.58%) |
Dec 12, 2002 | 3.820 | 3.862 | 3.820 | 3.843 | 18,355 | +0.03(+0.71%) |
Dec 11, 2002 | 3.783 | 3.816 | 3.783 | 3.816 | 13,349 | +0.04(+1.11%) |
Dec 10, 2002 | 3.663 | 3.775 | 3.663 | 3.774 | 18,689 | +0.12(+3.24%) |
Dec 09, 2002 | 3.738 | 3.738 | 3.655 | 3.655 | 33,040 | -0.08(-2.20%) |
Dec 06, 2002 | 3.708 | 3.738 | 3.685 | 3.738 | 14,351 | +0.02(+0.60%) |
Dec 05, 2002 | 3.775 | 3.775 | 3.700 | 3.715 | 24,363 | -0.06(-1.47%) |
Dec 04, 2002 | 3.798 | 3.798 | 3.747 | 3.771 | 50,061 | -0.03(-0.91%) |
Dec 03, 2002 | 3.903 | 3.903 | 3.805 | 3.805 | 14,684 | -0.10(-2.68%) |
Dec 02, 2002 | 3.849 | 3.918 | 3.835 | 3.910 | 37,045 | +0.06(+1.56%) |
Nov 29, 2002 | 3.865 | 3.873 | 3.840 | 3.850 | 13,016 | -0.02(-0.58%) |
Nov 27, 2002 | 3.717 | 3.873 | 3.717 | 3.873 | 39,381 | +0.17(+4.61%) |
Nov 26, 2002 | 3.738 | 3.742 | 3.703 | 3.702 | 17,020 | -0.03(-0.80%) |
Nov 25, 2002 | 3.783 | 3.789 | 3.706 | 3.732 | 27,700 | -0.05(-1.27%) |
Nov 22, 2002 | 3.784 | 3.784 | 3.766 | 3.780 | 5,339 | -0.01(-0.28%) |
Nov 21, 2002 | 3.843 | 3.888 | 3.789 | 3.790 | 46,056 | -0.04(-0.98%) |
Nov 20, 2002 | 3.745 | 3.844 | 3.745 | 3.828 | 65,080 | +0.09(+2.40%) |
Nov 19, 2002 | 3.658 | 3.738 | 3.639 | 3.738 | 61,742 | +0.07(+2.05%) |
Nov 18, 2002 | 3.778 | 3.778 | 3.650 | 3.663 | 54,400 | -0.11(-2.90%) |
Nov 15, 2002 | 3.828 | 3.828 | 3.759 | 3.772 | 28,702 | -0.06(-1.64%) |
Nov 14, 2002 | 3.805 | 3.850 | 3.789 | 3.835 | 37,713 | +0.04(+1.19%) |
Nov 13, 2002 | 3.787 | 3.807 | 3.784 | 3.790 | 13,683 | +0.01(+0.20%) |
Nov 12, 2002 | 3.787 | 3.811 | 3.783 | 3.783 | 21,693 | +0.00(+0.00%) |
Nov 11, 2002 | 3.856 | 3.858 | 3.783 | 3.783 | 34,375 | -0.07(-1.90%) |
Nov 08, 2002 | 3.865 | 3.906 | 3.853 | 3.856 | 36,378 | -0.02(-0.46%) |
Nov 07, 2002 | 4.023 | 4.023 | 3.873 | 3.874 | 37,379 | -0.15(-3.79%) |
Nov 06, 2002 | 3.993 | 4.045 | 3.984 | 4.027 | 79,764 | +0.04(+0.98%) |
Nov 05, 2002 | 4.023 | 4.023 | 3.982 | 3.988 | 20,692 | -0.03(-0.86%) |
Nov 04, 2002 | 3.940 | 4.024 | 3.940 | 4.023 | 47,391 | +0.08(+2.09%) |
Nov 01, 2002 | 3.805 | 3.996 | 3.798 | 3.940 | 74,425 | +0.14(+3.58%) |
Oct 31, 2002 | 3.813 | 3.828 | 3.789 | 3.804 | 27,367 | -0.00(-0.08%) |
Oct 30, 2002 | 3.777 | 3.807 | 3.762 | 3.807 | 30,370 | +0.02(+0.59%) |
Oct 29, 2002 | 3.730 | 3.790 | 3.703 | 3.784 | 31,371 | +0.07(+1.77%) |
Oct 28, 2002 | 3.714 | 3.742 | 3.711 | 3.718 | 15,018 | -0.00(-0.08%) |
Oct 25, 2002 | 3.655 | 3.721 | 3.643 | 3.721 | 24,363 | +0.07(+2.01%) |
Oct 24, 2002 | 3.641 | 3.670 | 3.542 | 3.648 | 25,030 | +0.02(+0.62%) |
Oct 23, 2002 | 3.581 | 3.633 | 3.573 | 3.626 | 22,360 | +0.05(+1.47%) |
Oct 22, 2002 | 3.566 | 3.588 | 3.566 | 3.573 | 18,689 | +0.00(+0.00%) |
Oct 21, 2002 | 3.566 | 3.581 | 3.566 | 3.573 | 14,351 | +0.00(+0.04%) |
Oct 18, 2002 | 3.558 | 3.573 | 3.551 | 3.572 | 28,368 | +0.01(+0.38%) |
Oct 17, 2002 | 3.528 | 3.558 | 3.521 | 3.558 | 49,394 | +0.04(+1.11%) |
Oct 16, 2002 | 3.536 | 3.539 | 3.512 | 3.519 | 57,737 | -0.02(-0.47%) |
Oct 15, 2002 | 3.578 | 3.581 | 3.503 | 3.536 | 96,118 | -0.06(-1.58%) |
Oct 14, 2002 | 3.563 | 3.608 | 3.563 | 3.593 | 42,051 | +0.02(+0.63%) |
Oct 11, 2002 | 3.476 | 3.570 | 3.476 | 3.570 | 69,418 | +0.10(+2.76%) |
Oct 10, 2002 | 3.528 | 3.528 | 3.446 | 3.474 | 35,043 | -0.06(-1.74%) |
Oct 09, 2002 | 3.678 | 3.678 | 3.536 | 3.536 | 3,470,943 | -0.15(-4.03%) |
Oct 08, 2002 | 3.775 | 3.775 | 3.684 | 3.684 | 48,059 | -0.09(-2.42%) |