Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 4.226 | 4.291 | 4.220 | 4.269 | 1,566,532 | +0.04(+1.06%) |
Apr 29, 2003 | 4.099 | 4.250 | 4.099 | 4.224 | 2,229,759 | +0.13(+3.10%) |
Apr 28, 2003 | 4.003 | 4.108 | 4.003 | 4.097 | 1,954,619 | +0.10(+2.48%) |
Apr 25, 2003 | 3.931 | 4.045 | 3.931 | 3.998 | 3,114,330 | +0.07(+1.81%) |
Apr 24, 2003 | 3.818 | 3.936 | 3.802 | 3.927 | 1,973,087 | +0.10(+2.54%) |
Apr 23, 2003 | 3.774 | 3.865 | 3.774 | 3.830 | 1,418,792 | +0.07(+1.84%) |
Apr 22, 2003 | 3.772 | 3.779 | 3.731 | 3.761 | 2,132,336 | -0.02(-0.64%) |
Apr 21, 2003 | 3.820 | 3.835 | 3.755 | 3.785 | 935,155 | -0.05(-1.32%) |
Apr 17, 2003 | 3.736 | 3.846 | 3.734 | 3.835 | 1,364,192 | +0.10(+2.65%) |
Apr 16, 2003 | 3.680 | 3.811 | 3.671 | 3.736 | 4,362,631 | +0.08(+2.25%) |
Apr 15, 2003 | 3.521 | 3.682 | 3.521 | 3.654 | 5,371,390 | +0.15(+4.32%) |
Apr 14, 2003 | 3.443 | 3.503 | 3.421 | 3.503 | 1,036,325 | +0.06(+1.74%) |
Apr 11, 2003 | 3.465 | 3.512 | 3.419 | 3.443 | 1,573,759 | -0.01(-0.27%) |
Apr 10, 2003 | 3.456 | 3.473 | 3.409 | 3.452 | 2,661,473 | -0.01(-0.22%) |
Apr 09, 2003 | 3.493 | 3.521 | 3.437 | 3.460 | 773,764 | -0.02(-0.70%) |
Apr 08, 2003 | 3.540 | 3.546 | 3.475 | 3.484 | 1,236,792 | -0.07(-1.84%) |
Apr 07, 2003 | 3.465 | 3.583 | 3.465 | 3.549 | 3,806,998 | +0.13(+3.77%) |
Apr 04, 2003 | 3.363 | 3.424 | 3.363 | 3.421 | 3,029,486 | +0.06(+1.72%) |
Apr 03, 2003 | 3.361 | 3.381 | 3.353 | 3.363 | 1,216,184 | +0.00(+0.06%) |
Apr 02, 2003 | 3.363 | 3.391 | 3.361 | 3.361 | 2,590,546 | +0.04(+1.07%) |
Apr 01, 2003 | 3.260 | 3.325 | 3.258 | 3.325 | 1,026,155 | +0.07(+2.06%) |
Mar 31, 2003 | 3.325 | 3.325 | 3.251 | 3.258 | 832,111 | -0.09(-2.57%) |
Mar 28, 2003 | 3.335 | 3.351 | 3.322 | 3.344 | 530,742 | +0.01(+0.17%) |
Mar 27, 2003 | 3.307 | 3.363 | 3.297 | 3.338 | 965,934 | -0.00(-0.06%) |
Mar 26, 2003 | 3.329 | 3.365 | 3.303 | 3.340 | 744,056 | -0.02(-0.50%) |
Mar 25, 2003 | 3.310 | 3.378 | 3.288 | 3.357 | 1,423,877 | +0.05(+1.41%) |
Mar 24, 2003 | 3.366 | 3.366 | 3.301 | 3.310 | 895,276 | -0.08(-2.37%) |
Mar 21, 2003 | 3.378 | 3.428 | 3.351 | 3.391 | 2,527,382 | +0.01(+0.28%) |
Mar 20, 2003 | 3.363 | 3.387 | 3.335 | 3.381 | 1,785,467 | +0.02(+0.56%) |
Mar 19, 2003 | 3.357 | 3.372 | 3.303 | 3.363 | 2,426,747 | +0.05(+1.41%) |
Mar 18, 2003 | 3.372 | 3.381 | 3.307 | 3.316 | 2,366,527 | +0.01(+0.28%) |
Mar 17, 2003 | 3.213 | 3.307 | 3.163 | 3.307 | 1,599,988 | +0.09(+2.91%) |
Mar 14, 2003 | 3.176 | 3.223 | 3.172 | 3.213 | 698,288 | +0.04(+1.42%) |
Mar 13, 2003 | 3.096 | 3.185 | 3.094 | 3.168 | 1,002,334 | +0.10(+3.10%) |
Mar 12, 2003 | 3.082 | 3.110 | 3.047 | 3.073 | 1,495,071 | -0.04(-1.20%) |
Mar 11, 2003 | 3.129 | 3.170 | 3.094 | 3.110 | 1,150,878 | -0.03(-0.95%) |
Mar 10, 2003 | 3.148 | 3.157 | 3.120 | 3.140 | 889,120 | -0.03(-0.83%) |
Mar 07, 2003 | 3.183 | 3.204 | 3.155 | 3.166 | 1,021,337 | -0.04(-1.28%) |
Mar 06, 2003 | 3.217 | 3.247 | 3.191 | 3.208 | 492,201 | -0.04(-1.09%) |
Mar 05, 2003 | 3.301 | 3.301 | 3.228 | 3.243 | 483,904 | -0.04(-1.31%) |
Mar 04, 2003 | 3.346 | 3.346 | 3.269 | 3.286 | 1,169,345 | -0.05(-1.40%) |
Mar 03, 2003 | 3.387 | 3.391 | 3.331 | 3.333 | 605,415 | -0.02(-0.61%) |
Feb 28, 2003 | 3.350 | 3.365 | 3.338 | 3.353 | 2,216,377 | +0.02(+0.67%) |
Feb 27, 2003 | 3.275 | 3.363 | 3.266 | 3.331 | 2,426,747 | +0.08(+2.47%) |
Feb 26, 2003 | 3.254 | 3.286 | 3.232 | 3.251 | 1,120,366 | -0.00(-0.11%) |
Feb 25, 2003 | 3.269 | 3.269 | 3.176 | 3.254 | 1,011,434 | -0.02(-0.74%) |
Feb 24, 2003 | 3.335 | 3.342 | 3.273 | 3.279 | 554,830 | -0.07(-2.06%) |
Feb 21, 2003 | 3.333 | 3.348 | 3.290 | 3.348 | 1,084,234 | +0.02(+0.50%) |
Feb 20, 2003 | 3.363 | 3.376 | 3.316 | 3.331 | 817,391 | -0.02(-0.67%) |
Feb 19, 2003 | 3.391 | 3.391 | 3.350 | 3.353 | 1,061,752 | -0.04(-1.10%) |
Feb 18, 2003 | 3.344 | 3.400 | 3.344 | 3.391 | 1,846,490 | +0.10(+3.13%) |
Feb 14, 2003 | 3.180 | 3.292 | 3.159 | 3.288 | 1,125,987 | +0.10(+3.17%) |
Feb 13, 2003 | 3.195 | 3.213 | 3.125 | 3.187 | 2,137,689 | -0.02(-0.70%) |
Feb 12, 2003 | 3.262 | 3.262 | 3.172 | 3.209 | 1,985,131 | -0.04(-1.26%) |
Feb 11, 2003 | 3.307 | 3.322 | 3.241 | 3.251 | 1,040,608 | -0.05(-1.42%) |
Feb 10, 2003 | 3.316 | 3.318 | 3.269 | 3.297 | 1,950,069 | -0.02(-0.56%) |
Feb 07, 2003 | 3.437 | 3.437 | 3.314 | 3.316 | 2,880,675 | -0.12(-3.53%) |
Feb 06, 2003 | 3.439 | 3.462 | 3.415 | 3.437 | 1,395,774 | -0.01(-0.33%) |
Feb 05, 2003 | 3.434 | 3.460 | 3.428 | 3.449 | 676,341 | +0.03(+0.98%) |
Feb 04, 2003 | 3.516 | 3.516 | 3.391 | 3.415 | 2,239,127 | -0.10(-2.82%) |