Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 3.555 | 3.756 | 3.555 | 3.702 | 679,006 | +0.09(+2.41%) |
Apr 29, 2003 | 3.720 | 3.740 | 3.615 | 3.615 | 653,526 | -0.08(-2.06%) |
Apr 28, 2003 | 3.646 | 3.734 | 3.646 | 3.691 | 652,185 | +0.06(+1.54%) |
Apr 25, 2003 | 3.691 | 3.714 | 3.579 | 3.635 | 1,213,182 | -0.01(-0.31%) |
Apr 24, 2003 | 3.646 | 3.729 | 3.591 | 3.646 | 1,617,278 | +0.31(+9.40%) |
Apr 23, 2003 | 3.289 | 3.353 | 3.262 | 3.333 | 369,005 | +0.02(+0.68%) |
Apr 22, 2003 | 3.154 | 3.311 | 3.132 | 3.311 | 635,199 | +0.15(+4.59%) |
Apr 21, 2003 | 3.145 | 3.183 | 3.076 | 3.165 | 491,039 | +0.02(+0.64%) |
Apr 17, 2003 | 3.110 | 3.152 | 3.054 | 3.145 | 423,987 | +0.04(+1.15%) |
Apr 16, 2003 | 3.168 | 3.181 | 3.083 | 3.110 | 302,401 | -0.06(-1.84%) |
Apr 15, 2003 | 3.206 | 3.230 | 3.121 | 3.168 | 392,697 | -0.04(-1.32%) |
Apr 14, 2003 | 3.172 | 3.242 | 3.148 | 3.210 | 536,410 | +0.04(+1.20%) |
Apr 11, 2003 | 3.262 | 3.297 | 3.159 | 3.172 | 1,016,498 | -0.09(-2.68%) |
Apr 10, 2003 | 3.186 | 3.268 | 3.165 | 3.259 | 495,509 | +0.10(+3.04%) |
Apr 09, 2003 | 3.132 | 3.206 | 3.132 | 3.163 | 554,514 | +0.03(+0.86%) |
Apr 08, 2003 | 3.190 | 3.190 | 3.112 | 3.136 | 777,124 | -0.01(-0.28%) |
Apr 07, 2003 | 2.975 | 3.190 | 2.942 | 3.145 | 1,753,615 | +0.16(+5.32%) |
Apr 04, 2003 | 3.054 | 3.098 | 2.987 | 2.987 | 341,961 | -0.08(-2.48%) |
Apr 03, 2003 | 3.018 | 3.110 | 2.995 | 3.063 | 661,796 | +0.03(+1.11%) |
Apr 02, 2003 | 2.919 | 3.154 | 2.919 | 3.029 | 1,578,835 | +0.15(+5.37%) |
Apr 01, 2003 | 2.810 | 2.877 | 2.761 | 2.875 | 360,512 | +0.11(+3.96%) |
Mar 31, 2003 | 2.812 | 2.812 | 2.685 | 2.765 | 379,510 | -0.06(-2.06%) |
Mar 28, 2003 | 2.805 | 2.886 | 2.774 | 2.823 | 286,756 | +0.02(+0.56%) |
Mar 27, 2003 | 2.808 | 2.837 | 2.763 | 2.808 | 248,089 | -0.01(-0.24%) |
Mar 26, 2003 | 2.872 | 2.872 | 2.796 | 2.814 | 224,845 | -0.07(-2.40%) |
Mar 25, 2003 | 2.808 | 2.899 | 2.774 | 2.884 | 395,826 | +0.08(+2.79%) |
Mar 24, 2003 | 2.953 | 2.953 | 2.767 | 2.805 | 590,722 | -0.19(-6.42%) |
Mar 21, 2003 | 2.886 | 3.004 | 2.830 | 2.998 | 780,477 | +0.20(+7.03%) |
Mar 20, 2003 | 2.743 | 2.823 | 2.687 | 2.801 | 435,610 | +0.04(+1.46%) |
Mar 19, 2003 | 2.693 | 2.767 | 2.689 | 2.761 | 295,249 | +0.07(+2.75%) |
Mar 18, 2003 | 2.662 | 2.714 | 2.662 | 2.687 | 508,472 | +0.01(+0.25%) |
Mar 17, 2003 | 2.566 | 2.680 | 2.550 | 2.680 | 613,519 | +0.12(+4.54%) |
Mar 14, 2003 | 2.640 | 2.658 | 2.550 | 2.564 | 517,859 | -0.06(-2.47%) |
Mar 13, 2003 | 2.528 | 2.653 | 2.526 | 2.629 | 500,426 | +0.13(+5.19%) |
Mar 12, 2003 | 2.528 | 2.528 | 2.443 | 2.499 | 302,848 | -0.04(-1.41%) |
Mar 11, 2003 | 2.584 | 2.613 | 2.517 | 2.535 | 363,865 | -0.08(-3.16%) |
Mar 10, 2003 | 2.660 | 2.660 | 2.593 | 2.617 | 347,325 | -0.04(-1.52%) |
Mar 07, 2003 | 2.555 | 2.676 | 2.555 | 2.658 | 288,097 | +0.08(+3.13%) |
Mar 06, 2003 | 2.606 | 2.615 | 2.559 | 2.577 | 498,861 | -0.04(-1.54%) |
Mar 05, 2003 | 2.629 | 2.629 | 2.570 | 2.617 | 621,342 | -0.04(-1.68%) |
Mar 04, 2003 | 2.620 | 2.682 | 2.564 | 2.662 | 546,691 | +0.02(+0.76%) |
Mar 03, 2003 | 2.725 | 2.731 | 2.631 | 2.642 | 507,131 | -0.06(-2.24%) |
Feb 28, 2003 | 2.723 | 2.729 | 2.599 | 2.702 | 476,064 | -0.02(-0.58%) |
Feb 27, 2003 | 2.624 | 2.723 | 2.597 | 2.718 | 538,198 | +0.13(+4.92%) |
Feb 26, 2003 | 2.624 | 2.687 | 2.588 | 2.591 | 717,225 | -0.05(-1.78%) |
Feb 25, 2003 | 2.579 | 2.685 | 2.573 | 2.638 | 669,395 | +0.05(+1.90%) |
Feb 24, 2003 | 2.586 | 2.597 | 2.550 | 2.588 | 612,402 | +0.01(+0.43%) |
Feb 21, 2003 | 2.530 | 2.604 | 2.483 | 2.577 | 542,892 | +0.08(+3.23%) |
Feb 20, 2003 | 2.472 | 2.526 | 2.438 | 2.497 | 553,620 | +0.01(+0.54%) |
Feb 19, 2003 | 2.506 | 2.521 | 2.438 | 2.483 | 377,498 | -0.02(-0.80%) |
Feb 18, 2003 | 2.535 | 2.539 | 2.479 | 2.503 | 340,173 | -0.02(-0.97%) |
Feb 14, 2003 | 2.452 | 2.539 | 2.436 | 2.528 | 396,496 | +0.08(+3.20%) |
Feb 13, 2003 | 2.461 | 2.483 | 2.380 | 2.450 | 415,718 | -0.03(-1.08%) |
Feb 12, 2003 | 2.561 | 2.582 | 2.468 | 2.476 | 484,110 | -0.10(-3.74%) |
Feb 11, 2003 | 2.454 | 2.573 | 2.450 | 2.573 | 731,529 | +0.12(+5.02%) |
Feb 10, 2003 | 2.470 | 2.470 | 2.396 | 2.450 | 462,877 | -0.04(-1.44%) |
Feb 07, 2003 | 2.530 | 2.532 | 2.463 | 2.485 | 526,129 | -0.05(-1.86%) |
Feb 06, 2003 | 2.593 | 2.606 | 2.528 | 2.532 | 572,841 | -0.06(-2.50%) |
Feb 05, 2003 | 2.544 | 2.626 | 2.528 | 2.597 | 703,368 | +0.07(+2.65%) |
Feb 04, 2003 | 2.557 | 2.557 | 2.483 | 2.530 | 396,049 | -0.03(-1.31%) |