Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 3.402 | 3.402 | 3.378 | 3.387 | 646,060 | -0.02(-0.61%) |
Apr 29, 2003 | 3.413 | 3.419 | 3.390 | 3.408 | 838,933 | -0.01(-0.26%) |
Apr 28, 2003 | 3.408 | 3.425 | 3.405 | 3.416 | 1,034,505 | +0.00(+0.00%) |
Apr 25, 2003 | 3.405 | 3.419 | 3.357 | 3.416 | 722,939 | +0.01(+0.35%) |
Apr 24, 2003 | 3.413 | 3.443 | 3.402 | 3.405 | 750,926 | -0.02(-0.69%) |
Apr 23, 2003 | 3.422 | 3.446 | 3.402 | 3.428 | 804,540 | +0.01(+0.35%) |
Apr 22, 2003 | 3.381 | 3.422 | 3.366 | 3.416 | 1,081,037 | +0.03(+0.96%) |
Apr 21, 2003 | 3.360 | 3.422 | 3.351 | 3.384 | 1,247,273 | +0.02(+0.71%) |
Apr 17, 2003 | 3.384 | 3.384 | 3.336 | 3.360 | 718,893 | -0.01(-0.35%) |
Apr 16, 2003 | 3.313 | 3.396 | 3.292 | 3.372 | 897,268 | +0.06(+1.79%) |
Apr 15, 2003 | 3.289 | 3.316 | 3.277 | 3.313 | 428,571 | +0.04(+1.18%) |
Apr 14, 2003 | 3.283 | 3.292 | 3.268 | 3.274 | 679,779 | +0.01(+0.36%) |
Apr 11, 2003 | 3.268 | 3.277 | 3.256 | 3.262 | 656,513 | -0.01(-0.36%) |
Apr 10, 2003 | 3.259 | 3.283 | 3.256 | 3.274 | 778,576 | +0.01(+0.27%) |
Apr 09, 2003 | 3.277 | 3.283 | 3.253 | 3.265 | 722,939 | -0.02(-0.63%) |
Apr 08, 2003 | 3.256 | 3.289 | 3.247 | 3.286 | 697,313 | +0.04(+1.28%) |
Apr 07, 2003 | 3.250 | 3.265 | 3.244 | 3.244 | 532,763 | -0.01(-0.36%) |
Apr 04, 2003 | 3.247 | 3.262 | 3.244 | 3.256 | 477,801 | +0.01(+0.27%) |
Apr 03, 2003 | 3.233 | 3.274 | 3.233 | 3.247 | 486,230 | +0.01(+0.27%) |
Apr 02, 2003 | 3.244 | 3.283 | 3.221 | 3.239 | 728,672 | -0.04(-1.18%) |
Apr 01, 2003 | 3.250 | 3.286 | 3.247 | 3.277 | 1,032,819 | +0.03(+0.91%) |
Mar 31, 2003 | 3.230 | 3.250 | 3.218 | 3.247 | 762,391 | +0.02(+0.55%) |
Mar 28, 2003 | 3.209 | 3.241 | 3.206 | 3.230 | 618,410 | +0.01(+0.37%) |
Mar 27, 2003 | 3.203 | 3.230 | 3.188 | 3.218 | 737,776 | +0.03(+0.84%) |
Mar 26, 2003 | 3.250 | 3.250 | 3.179 | 3.191 | 1,244,576 | +0.07(+2.28%) |
Mar 25, 2003 | 3.158 | 3.158 | 3.099 | 3.120 | 762,054 | -0.04(-1.22%) |
Mar 24, 2003 | 3.114 | 3.176 | 3.114 | 3.158 | 895,582 | +0.03(+0.95%) |
Mar 21, 2003 | 3.123 | 3.147 | 3.102 | 3.129 | 690,569 | +0.02(+0.76%) |
Mar 20, 2003 | 3.078 | 3.114 | 3.075 | 3.105 | 484,545 | +0.02(+0.67%) |
Mar 19, 2003 | 3.069 | 3.099 | 3.069 | 3.084 | 826,457 | +0.01(+0.48%) |
Mar 18, 2003 | 3.126 | 3.144 | 3.037 | 3.069 | 1,657,636 | -0.07(-2.17%) |
Mar 17, 2003 | 3.114 | 3.158 | 3.108 | 3.138 | 705,743 | +0.02(+0.57%) |
Mar 14, 2003 | 3.120 | 3.144 | 3.105 | 3.120 | 9,576,255 | -0.02(-0.75%) |
Mar 13, 2003 | 3.173 | 3.212 | 3.114 | 3.144 | 1,491,063 | +0.02(+0.57%) |
Mar 12, 2003 | 3.093 | 3.126 | 3.090 | 3.126 | 1,591,209 | +0.03(+0.86%) |
Mar 11, 2003 | 3.102 | 3.114 | 3.096 | 3.099 | 829,492 | -0.01(-0.19%) |
Mar 10, 2003 | 3.111 | 3.114 | 3.093 | 3.105 | 614,363 | -0.01(-0.38%) |
Mar 07, 2003 | 3.117 | 3.123 | 3.102 | 3.117 | 595,481 | +0.00(+0.00%) |
Mar 06, 2003 | 3.114 | 3.126 | 3.102 | 3.117 | 666,965 | +0.01(+0.29%) |
Mar 05, 2003 | 3.099 | 3.108 | 3.090 | 3.108 | 597,167 | -0.01(-0.19%) |
Mar 04, 2003 | 3.099 | 3.132 | 3.099 | 3.114 | 1,050,690 | +0.02(+0.57%) |
Mar 03, 2003 | 3.099 | 3.120 | 3.096 | 3.096 | 673,035 | -0.00(-0.10%) |
Feb 28, 2003 | 3.084 | 3.111 | 3.084 | 3.099 | 523,996 | +0.01(+0.38%) |
Feb 27, 2003 | 3.040 | 3.108 | 3.040 | 3.087 | 587,388 | -0.02(-0.67%) |
Feb 26, 2003 | 3.108 | 3.120 | 3.084 | 3.108 | 485,556 | +0.02(+0.58%) |
Feb 25, 2003 | 3.064 | 3.099 | 3.064 | 3.090 | 703,045 | +0.02(+0.68%) |
Feb 24, 2003 | 3.043 | 3.111 | 3.043 | 3.069 | 1,222,995 | +0.03(+0.98%) |
Feb 21, 2003 | 3.064 | 3.064 | 3.040 | 3.040 | 326,739 | -0.00(-0.10%) |
Feb 20, 2003 | 3.007 | 3.064 | 3.007 | 3.043 | 874,339 | +0.03(+0.98%) |
Feb 19, 2003 | 3.001 | 3.013 | 3.001 | 3.013 | 374,283 | +0.01(+0.30%) |
Feb 18, 2003 | 3.001 | 3.016 | 2.986 | 3.004 | 633,246 | +0.01(+0.50%) |
Feb 14, 2003 | 2.983 | 2.992 | 2.975 | 2.989 | 361,132 | +0.01(+0.40%) |
Feb 13, 2003 | 2.975 | 2.989 | 2.963 | 2.978 | 466,336 | -0.01(-0.20%) |
Feb 12, 2003 | 2.992 | 3.004 | 2.981 | 2.983 | 511,520 | -0.01(-0.30%) |
Feb 11, 2003 | 2.983 | 3.004 | 2.983 | 2.992 | 389,119 | +0.01(+0.40%) |
Feb 10, 2003 | 2.978 | 2.992 | 2.978 | 2.981 | 244,127 | +0.00(+0.00%) |
Feb 07, 2003 | 2.963 | 3.001 | 2.963 | 2.981 | 433,966 | +0.01(+0.30%) |
Feb 06, 2003 | 2.998 | 2.998 | 2.963 | 2.972 | 485,893 | -0.02(-0.69%) |
Feb 05, 2003 | 2.998 | 3.013 | 2.981 | 2.992 | 352,702 | -0.03(-0.88%) |
Feb 04, 2003 | 3.016 | 3.037 | 3.007 | 3.019 | 667,640 | +0.00(+0.10%) |