Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 3.662 | 3.739 | 3.642 | 3.683 | 1,798,048 | +0.11(+3.21%) |
Apr 29, 2003 | 3.552 | 3.600 | 3.499 | 3.568 | 2,536,875 | +0.02(+0.44%) |
Apr 28, 2003 | 3.418 | 3.552 | 3.418 | 3.552 | 1,885,388 | +0.16(+4.83%) |
Apr 25, 2003 | 3.445 | 3.454 | 3.371 | 3.389 | 599,795 | -0.10(-2.89%) |
Apr 24, 2003 | 3.537 | 3.552 | 3.456 | 3.490 | 1,399,225 | -0.01(-0.32%) |
Apr 23, 2003 | 3.494 | 3.519 | 3.447 | 3.501 | 1,357,783 | +0.01(+0.39%) |
Apr 22, 2003 | 3.346 | 3.521 | 3.344 | 3.487 | 1,976,294 | +0.04(+1.24%) |
Apr 21, 2003 | 3.420 | 3.456 | 3.416 | 3.445 | 576,623 | -0.01(-0.32%) |
Apr 17, 2003 | 3.366 | 3.458 | 3.339 | 3.456 | 1,035,604 | +0.13(+3.98%) |
Apr 16, 2003 | 3.398 | 3.427 | 3.321 | 3.324 | 3,357,248 | +0.06(+1.72%) |
Apr 15, 2003 | 3.249 | 3.294 | 3.225 | 3.267 | 757,542 | +0.05(+1.61%) |
Apr 14, 2003 | 3.200 | 3.238 | 3.171 | 3.216 | 1,928,167 | +0.11(+3.39%) |
Apr 11, 2003 | 3.131 | 3.153 | 3.072 | 3.110 | 4,370,127 | -0.01(-0.29%) |
Apr 10, 2003 | 3.169 | 3.178 | 3.050 | 3.119 | 2,426,808 | -0.04(-1.28%) |
Apr 09, 2003 | 3.205 | 3.225 | 3.155 | 3.160 | 3,152,266 | -0.16(-4.87%) |
Apr 08, 2003 | 3.265 | 3.321 | 3.227 | 3.321 | 2,025,757 | +0.09(+2.78%) |
Apr 07, 2003 | 3.332 | 3.337 | 3.229 | 3.232 | 1,546,277 | +0.04(+1.34%) |
Apr 04, 2003 | 3.198 | 3.238 | 3.162 | 3.189 | 638,563 | +0.00(+0.07%) |
Apr 03, 2003 | 3.173 | 3.209 | 3.108 | 3.187 | 3,672,742 | +0.04(+1.14%) |
Apr 02, 2003 | 3.153 | 3.196 | 3.131 | 3.151 | 2,804,243 | +0.07(+2.26%) |
Apr 01, 2003 | 3.021 | 3.104 | 2.998 | 3.081 | 1,056,103 | +0.07(+2.46%) |
Mar 31, 2003 | 3.005 | 3.036 | 2.949 | 3.007 | 1,702,687 | -0.19(-5.96%) |
Mar 28, 2003 | 3.151 | 3.234 | 3.137 | 3.198 | 1,360,456 | -0.04(-1.25%) |
Mar 27, 2003 | 3.178 | 3.290 | 3.157 | 3.238 | 1,724,522 | -0.04(-1.16%) |
Mar 26, 2003 | 3.281 | 3.332 | 3.243 | 3.276 | 5,525,602 | -0.01(-0.41%) |
Mar 25, 2003 | 3.272 | 3.292 | 3.196 | 3.290 | 2,016,399 | +0.04(+1.31%) |
Mar 24, 2003 | 3.308 | 3.326 | 3.220 | 3.247 | 1,133,639 | -0.24(-6.89%) |
Mar 21, 2003 | 3.413 | 3.557 | 3.389 | 3.487 | 2,262,377 | +0.14(+4.23%) |
Mar 20, 2003 | 3.344 | 3.364 | 3.256 | 3.346 | 3,349,227 | -0.10(-2.93%) |
Mar 19, 2003 | 3.391 | 3.485 | 3.290 | 3.447 | 6,093,313 | +0.13(+3.78%) |
Mar 18, 2003 | 3.404 | 3.404 | 3.294 | 3.321 | 2,223,163 | -0.05(-1.40%) |
Mar 17, 2003 | 3.135 | 3.407 | 3.110 | 3.368 | 2,783,744 | +0.19(+5.85%) |
Mar 14, 2003 | 3.198 | 3.252 | 3.157 | 3.182 | 5,659,731 | +0.09(+2.90%) |
Mar 13, 2003 | 3.005 | 3.115 | 2.985 | 3.092 | 3,266,343 | +0.23(+8.08%) |
Mar 12, 2003 | 2.872 | 2.902 | 2.785 | 2.861 | 3,204,849 | -0.06(-1.92%) |
Mar 11, 2003 | 2.843 | 2.971 | 2.819 | 2.917 | 3,827,816 | +0.16(+5.69%) |
Mar 10, 2003 | 2.776 | 2.819 | 2.727 | 2.760 | 2,272,181 | -0.10(-3.61%) |
Mar 07, 2003 | 2.848 | 2.913 | 2.825 | 2.863 | 3,998,040 | -0.18(-5.90%) |
Mar 06, 2003 | 3.014 | 3.079 | 2.917 | 3.043 | 8,696,585 | -0.16(-4.98%) |
Mar 05, 2003 | 3.108 | 3.236 | 3.088 | 3.202 | 2,710,218 | +0.28(+9.52%) |
Mar 04, 2003 | 2.969 | 2.985 | 2.904 | 2.924 | 1,501,270 | -0.17(-5.44%) |
Mar 03, 2003 | 3.108 | 3.128 | 3.036 | 3.092 | 3,152,266 | -0.02(-0.72%) |
Feb 28, 2003 | 3.160 | 3.254 | 3.113 | 3.115 | 1,507,509 | +0.09(+2.97%) |
Feb 27, 2003 | 2.973 | 3.065 | 2.960 | 3.025 | 2,593,468 | +0.13(+4.66%) |
Feb 26, 2003 | 2.915 | 2.938 | 2.861 | 2.890 | 3,123,302 | -0.13(-4.24%) |
Feb 25, 2003 | 3.081 | 3.101 | 2.895 | 3.018 | 6,131,190 | -0.26(-8.00%) |
Feb 24, 2003 | 3.350 | 3.350 | 3.272 | 3.281 | 1,543,603 | -0.22(-6.22%) |
Feb 21, 2003 | 3.425 | 3.519 | 3.359 | 3.499 | 991,489 | +0.05(+1.50%) |
Feb 20, 2003 | 3.534 | 3.534 | 3.429 | 3.447 | 1,897,420 | -0.06(-1.73%) |
Feb 19, 2003 | 3.566 | 3.577 | 3.463 | 3.508 | 995,945 | -0.12(-3.34%) |
Feb 18, 2003 | 3.591 | 3.667 | 3.591 | 3.629 | 1,414,821 | +0.15(+4.19%) |
Feb 14, 2003 | 3.335 | 3.490 | 3.299 | 3.483 | 1,285,148 | +0.07(+1.97%) |
Feb 13, 2003 | 3.429 | 3.456 | 3.317 | 3.416 | 2,388,931 | +0.03(+0.79%) |
Feb 12, 2003 | 3.440 | 3.474 | 3.362 | 3.389 | 2,147,409 | -0.08(-2.27%) |
Feb 11, 2003 | 3.505 | 3.559 | 3.465 | 3.467 | 1,183,993 | +0.02(+0.65%) |
Feb 10, 2003 | 3.436 | 3.478 | 3.366 | 3.445 | 1,196,025 | +0.04(+1.32%) |
Feb 07, 2003 | 3.476 | 3.476 | 3.355 | 3.400 | 2,835,881 | -0.19(-5.37%) |
Feb 06, 2003 | 3.591 | 3.624 | 3.523 | 3.593 | 1,070,362 | -0.02(-0.68%) |
Feb 05, 2003 | 3.597 | 3.759 | 3.577 | 3.617 | 1,821,666 | -0.14(-3.76%) |
Feb 04, 2003 | 3.759 | 3.797 | 3.725 | 3.759 | 1,253,063 | -0.14(-3.62%) |