Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 3.386 | 3.398 | 3.386 | 3.398 | 9,055 | +0.04(+1.29%) |
Apr 29, 2003 | 3.339 | 3.355 | 3.339 | 3.355 | 6,145 | +0.00(+0.00%) |
Apr 28, 2003 | 3.339 | 3.355 | 3.339 | 3.355 | 1,940 | +0.00(+0.00%) |
Apr 25, 2003 | 3.355 | 3.355 | 3.355 | 3.355 | 12,937 | +0.01(+0.18%) |
Apr 24, 2003 | 3.324 | 3.349 | 3.311 | 3.349 | 18,758 | +0.02(+0.74%) |
Apr 23, 2003 | 3.324 | 3.324 | 3.324 | 3.324 | 2,910 | -0.01(-0.28%) |
Apr 22, 2003 | 3.339 | 3.339 | 3.277 | 3.333 | 15,201 | -0.04(-1.19%) |
Apr 21, 2003 | 3.373 | 3.376 | 3.370 | 3.373 | 28,461 | +0.02(+0.55%) |
Apr 17, 2003 | 3.370 | 3.370 | 3.355 | 3.355 | 2,263 | -0.02(-0.64%) |
Apr 16, 2003 | 3.395 | 3.398 | 3.376 | 3.376 | 11,966 | -0.02(-0.55%) |
Apr 15, 2003 | 3.395 | 3.395 | 3.395 | 3.395 | 323 | +0.00(+0.00%) |
Apr 14, 2003 | 3.410 | 3.410 | 3.395 | 3.395 | 21,022 | +0.02(+0.55%) |
Apr 11, 2003 | 3.376 | 3.376 | 3.376 | 3.376 | 323 | +0.00(+0.09%) |
Apr 10, 2003 | 3.373 | 3.373 | 3.373 | 3.373 | 0 | +0.00(+0.00%) |
Apr 09, 2003 | 3.373 | 3.373 | 3.373 | 3.373 | 13,260 | -0.01(-0.37%) |
Apr 08, 2003 | 3.395 | 3.395 | 3.386 | 3.386 | 1,617 | -0.01(-0.27%) |
Apr 07, 2003 | 3.395 | 3.395 | 3.395 | 3.395 | 0 | +0.00(+0.00%) |
Apr 04, 2003 | 3.395 | 3.395 | 3.395 | 3.395 | 646 | -0.01(-0.18%) |
Apr 03, 2003 | 3.401 | 3.401 | 3.386 | 3.401 | 4,527 | +0.00(+0.00%) |
Apr 02, 2003 | 3.466 | 3.466 | 3.401 | 3.401 | 13,907 | -0.07(-2.14%) |
Apr 01, 2003 | 3.475 | 3.475 | 3.475 | 3.475 | 4,851 | +0.04(+1.26%) |
Mar 31, 2003 | 3.401 | 3.432 | 3.373 | 3.432 | 11,319 | +0.03(+0.91%) |
Mar 28, 2003 | 3.401 | 3.401 | 3.401 | 3.401 | 0 | +0.00(+0.00%) |
Mar 27, 2003 | 3.435 | 3.435 | 3.401 | 3.401 | 6,468 | -0.06(-1.61%) |
Mar 26, 2003 | 3.457 | 3.457 | 3.457 | 3.457 | 323 | +0.00(+0.00%) |
Mar 25, 2003 | 3.457 | 3.457 | 3.457 | 3.457 | 323 | +0.02(+0.63%) |
Mar 24, 2003 | 3.463 | 3.475 | 3.435 | 3.435 | 19,729 | +0.02(+0.54%) |
Mar 21, 2003 | 3.386 | 3.417 | 3.339 | 3.417 | 11,319 | +0.03(+0.91%) |
Mar 20, 2003 | 3.432 | 3.432 | 3.386 | 3.386 | 19,082 | +0.00(+0.00%) |
Mar 19, 2003 | 3.401 | 3.401 | 3.386 | 3.386 | 1,617 | -0.02(-0.45%) |
Mar 18, 2003 | 3.370 | 3.404 | 3.370 | 3.401 | 30,402 | +0.00(+0.00%) |
Mar 17, 2003 | 3.339 | 3.447 | 3.339 | 3.401 | 15,201 | +0.08(+2.42%) |
Mar 14, 2003 | 3.308 | 3.321 | 3.308 | 3.321 | 2,263 | +0.03(+1.03%) |
Mar 13, 2003 | 3.231 | 3.287 | 3.231 | 3.287 | 16,171 | +0.07(+2.21%) |
Mar 12, 2003 | 3.246 | 3.246 | 3.216 | 3.216 | 115,140 | -0.02(-0.48%) |
Mar 11, 2003 | 3.219 | 3.243 | 3.219 | 3.231 | 2,910 | +0.02(+0.48%) |
Mar 10, 2003 | 3.200 | 3.216 | 3.200 | 3.216 | 1,617 | +0.04(+1.17%) |
Mar 07, 2003 | 3.166 | 3.185 | 3.166 | 3.178 | 18,111 | +0.02(+0.78%) |
Mar 06, 2003 | 3.280 | 3.293 | 3.154 | 3.154 | 24,580 | -0.16(-4.76%) |
Mar 05, 2003 | 3.311 | 3.311 | 3.311 | 3.311 | 323 | -0.04(-1.11%) |
Mar 04, 2003 | 3.373 | 3.373 | 3.339 | 3.349 | 7,115 | -0.05(-1.55%) |
Mar 03, 2003 | 3.401 | 3.401 | 3.401 | 3.401 | 646 | +0.00(+0.00%) |
Feb 28, 2003 | 3.401 | 3.401 | 3.401 | 3.401 | 1,617 | +0.00(+0.00%) |
Feb 27, 2003 | 3.404 | 3.404 | 3.401 | 3.401 | 17,788 | -0.06(-1.79%) |
Feb 26, 2003 | 3.478 | 3.478 | 3.447 | 3.463 | 5,498 | +0.00(+0.00%) |
Feb 25, 2003 | 3.463 | 3.463 | 3.463 | 3.463 | 323 | +0.02(+0.54%) |
Feb 24, 2003 | 3.444 | 3.444 | 3.444 | 3.444 | 646 | -0.00(-0.09%) |
Feb 21, 2003 | 3.420 | 3.447 | 3.420 | 3.447 | 1,940 | +0.03(+0.91%) |
Feb 20, 2003 | 3.417 | 3.417 | 3.417 | 3.417 | 32,342 | +0.00(+0.00%) |
Feb 19, 2003 | 3.417 | 3.417 | 3.417 | 3.417 | 646 | +0.00(+0.00%) |
Feb 18, 2003 | 3.460 | 3.460 | 3.417 | 3.417 | 1,940 | -0.03(-0.90%) |
Feb 14, 2003 | 3.447 | 3.447 | 3.447 | 3.447 | 1,617 | -0.01(-0.27%) |
Feb 13, 2003 | 3.485 | 3.485 | 3.447 | 3.457 | 14,230 | -0.03(-0.80%) |
Feb 12, 2003 | 3.485 | 3.485 | 3.485 | 3.485 | 646 | -0.04(-1.23%) |
Feb 11, 2003 | 3.525 | 3.528 | 3.525 | 3.528 | 5,821 | +0.00(+0.00%) |
Feb 10, 2003 | 3.528 | 3.528 | 3.528 | 3.528 | 2,263 | -0.01(-0.35%) |
Feb 07, 2003 | 3.602 | 3.602 | 3.540 | 3.540 | 21,346 | -0.08(-2.14%) |
Feb 06, 2003 | 3.664 | 3.679 | 3.618 | 3.618 | 11,966 | -0.05(-1.27%) |
Feb 05, 2003 | 3.710 | 3.710 | 3.633 | 3.664 | 16,818 | -0.05(-1.25%) |
Feb 04, 2003 | 3.726 | 3.726 | 3.710 | 3.710 | 12,937 | -0.03(-0.83%) |