Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 3.976 | 4.086 | 3.976 | 4.086 | 20,068 | +0.11(+2.76%) |
Apr 29, 2003 | 3.844 | 3.976 | 3.844 | 3.976 | 15,315 | +0.15(+3.96%) |
Apr 28, 2003 | 3.654 | 3.825 | 3.654 | 3.825 | 9,506 | +0.20(+5.46%) |
Apr 25, 2003 | 3.560 | 3.627 | 3.560 | 3.627 | 4,224 | +0.08(+2.28%) |
Apr 24, 2003 | 3.402 | 3.546 | 3.402 | 3.546 | 13,203 | +0.13(+3.81%) |
Apr 23, 2003 | 3.415 | 3.497 | 3.408 | 3.416 | 9,506 | +0.01(+0.22%) |
Apr 21, 2003 | 3.421 | 3.421 | 3.244 | 3.408 | 20,068 | -0.07(-1.89%) |
Apr 17, 2003 | 3.474 | 3.474 | 3.474 | 3.474 | 528 | +0.03(+0.81%) |
Apr 16, 2003 | 3.446 | 3.446 | 3.446 | 3.446 | 528 | +0.01(+0.26%) |
Apr 15, 2003 | 3.434 | 3.437 | 3.434 | 3.437 | 1,056 | +0.04(+1.04%) |
Apr 14, 2003 | 3.370 | 3.402 | 3.370 | 3.402 | 2,112 | +0.03(+0.94%) |
Apr 11, 2003 | 3.355 | 3.370 | 3.351 | 3.370 | 5,809 | +0.03(+0.75%) |
Apr 10, 2003 | 3.326 | 3.345 | 3.326 | 3.345 | 2,112 | +0.03(+0.95%) |
Apr 09, 2003 | 3.314 | 3.314 | 3.314 | 3.314 | 0 | +0.00(+0.00%) |
Apr 08, 2003 | 3.312 | 3.314 | 3.312 | 3.314 | 6,865 | +0.01(+0.38%) |
Apr 07, 2003 | 3.320 | 3.320 | 3.301 | 3.301 | 18,484 | +0.01(+0.19%) |
Apr 04, 2003 | 3.295 | 3.295 | 3.295 | 3.295 | 0 | +0.00(+0.00%) |
Apr 03, 2003 | 3.295 | 3.295 | 3.295 | 3.295 | 1,056 | -0.01(-0.38%) |
Apr 02, 2003 | 3.307 | 3.307 | 3.307 | 3.307 | 528 | -0.01(-0.19%) |
Apr 01, 2003 | 3.314 | 3.314 | 3.314 | 3.314 | 0 | +0.00(+0.00%) |
Mar 31, 2003 | 3.314 | 3.314 | 3.314 | 3.314 | 2,640 | -0.01(-0.19%) |
Mar 28, 2003 | 3.320 | 3.320 | 3.320 | 3.320 | 0 | +0.00(+0.00%) |
Mar 27, 2003 | 3.320 | 3.320 | 3.312 | 3.320 | 18,484 | -0.01(-0.27%) |
Mar 26, 2003 | 3.329 | 3.329 | 3.329 | 3.329 | 0 | +0.00(+0.00%) |
Mar 25, 2003 | 3.329 | 3.329 | 3.329 | 3.329 | 0 | +0.00(+0.00%) |
Mar 24, 2003 | 3.368 | 3.368 | 3.329 | 3.329 | 1,584 | -0.07(-2.15%) |
Mar 21, 2003 | 3.402 | 3.402 | 3.402 | 3.402 | 1,056 | -0.03(-0.92%) |
Mar 20, 2003 | 3.402 | 3.434 | 3.402 | 3.434 | 2,112 | +0.05(+1.50%) |
Mar 19, 2003 | 3.455 | 3.455 | 3.383 | 3.383 | 3,168 | -0.02(-0.52%) |
Mar 18, 2003 | 3.415 | 3.471 | 3.377 | 3.401 | 5,809 | -0.00(-0.04%) |
Mar 17, 2003 | 3.408 | 3.421 | 3.396 | 3.402 | 12,146 | -0.01(-0.18%) |
Mar 14, 2003 | 3.377 | 3.408 | 3.377 | 3.408 | 68,656 | +0.06(+1.66%) |
Mar 13, 2003 | 3.353 | 3.353 | 3.353 | 3.353 | 528 | +0.05(+1.57%) |
Mar 12, 2003 | 3.301 | 3.301 | 3.301 | 3.301 | 0 | +0.00(+0.00%) |
Mar 11, 2003 | 3.320 | 3.320 | 3.290 | 3.301 | 43,306 | -0.02(-0.57%) |
Mar 10, 2003 | 3.306 | 3.355 | 3.295 | 3.320 | 44,890 | -0.03(-0.76%) |
Mar 07, 2003 | 3.410 | 3.410 | 3.233 | 3.345 | 83,443 | -0.05(-1.41%) |
Mar 06, 2003 | 3.393 | 3.393 | 3.393 | 3.393 | 0 | +0.00(+0.00%) |
Mar 05, 2003 | 3.393 | 3.393 | 3.393 | 3.393 | 1,056 | -0.01(-0.30%) |
Mar 04, 2003 | 3.403 | 3.403 | 3.403 | 3.403 | 528 | -0.01(-0.15%) |
Mar 03, 2003 | 3.285 | 3.408 | 3.285 | 3.408 | 38,553 | +0.06(+1.81%) |
Feb 28, 2003 | 3.348 | 3.348 | 3.348 | 3.348 | 528 | -0.02(-0.49%) |
Feb 27, 2003 | 3.483 | 3.483 | 3.364 | 3.364 | 2,112 | -0.13(-3.76%) |
Feb 26, 2003 | 3.495 | 3.495 | 3.495 | 3.495 | 1,584 | -0.01(-0.32%) |
Feb 25, 2003 | 3.484 | 3.507 | 3.483 | 3.507 | 17,956 | +0.04(+1.20%) |
Feb 24, 2003 | 3.483 | 3.484 | 3.465 | 3.465 | 43,834 | -0.01(-0.18%) |
Feb 21, 2003 | 3.471 | 3.471 | 3.471 | 3.471 | 0 | +0.00(+0.00%) |
Feb 20, 2003 | 3.452 | 3.471 | 3.452 | 3.471 | 11,090 | +0.00(+0.04%) |
Feb 19, 2003 | 3.422 | 3.470 | 3.422 | 3.470 | 4,224 | +0.06(+1.81%) |
Feb 18, 2003 | 3.321 | 3.473 | 3.321 | 3.408 | 18,484 | +0.10(+3.17%) |
Feb 14, 2003 | 3.276 | 3.304 | 3.276 | 3.304 | 11,090 | +0.02(+0.65%) |
Feb 13, 2003 | 3.339 | 3.339 | 3.282 | 3.282 | 6,865 | -0.00(-0.08%) |
Feb 12, 2003 | 3.297 | 3.297 | 3.282 | 3.285 | 5,809 | -0.01(-0.38%) |
Feb 11, 2003 | 3.297 | 3.297 | 3.297 | 3.297 | 1,056 | +0.01(+0.38%) |
Feb 10, 2003 | 3.285 | 3.285 | 3.285 | 3.285 | 1,584 | -0.02(-0.57%) |
Feb 07, 2003 | 3.307 | 3.307 | 3.269 | 3.304 | 73,937 | -0.01(-0.38%) |
Feb 06, 2003 | 3.215 | 3.339 | 3.215 | 3.316 | 7,921 | +0.13(+4.04%) |
Feb 05, 2003 | 3.187 | 3.187 | 3.187 | 3.187 | 528 | -0.01(-0.39%) |
Feb 04, 2003 | 3.200 | 3.200 | 3.200 | 3.200 | 2,112 | +0.00(+0.00%) |