Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 3.314 | 3.359 | 3.298 | 3.355 | 7,729,425 | -0.01(-0.28%) |
Apr 29, 2003 | 3.392 | 3.402 | 3.330 | 3.364 | 6,654,514 | -0.03(-0.92%) |
Apr 28, 2003 | 3.359 | 3.435 | 3.345 | 3.396 | 6,752,802 | +0.07(+2.00%) |
Apr 25, 2003 | 3.366 | 3.409 | 3.301 | 3.329 | 4,230,808 | -0.05(-1.57%) |
Apr 24, 2003 | 3.301 | 3.424 | 3.277 | 3.382 | 14,582,357 | +0.20(+6.41%) |
Apr 23, 2003 | 3.253 | 3.265 | 3.116 | 3.178 | 14,788,872 | -0.10(-2.90%) |
Apr 22, 2003 | 3.341 | 3.341 | 3.253 | 3.273 | 8,401,614 | -0.07(-2.07%) |
Apr 21, 2003 | 3.345 | 3.359 | 3.314 | 3.343 | 3,598,009 | -0.03(-0.77%) |
Apr 17, 2003 | 3.337 | 3.389 | 3.302 | 3.368 | 3,914,961 | +0.06(+1.93%) |
Apr 16, 2003 | 3.405 | 3.405 | 3.286 | 3.305 | 6,350,814 | -0.10(-2.91%) |
Apr 15, 2003 | 3.335 | 3.409 | 3.307 | 3.404 | 3,840,601 | +0.06(+1.87%) |
Apr 14, 2003 | 3.362 | 3.370 | 3.301 | 3.341 | 5,951,404 | -0.03(-0.85%) |
Apr 11, 2003 | 3.389 | 3.430 | 3.335 | 3.370 | 3,366,461 | +0.01(+0.32%) |
Apr 10, 2003 | 3.283 | 3.367 | 3.277 | 3.359 | 4,120,372 | +0.06(+1.94%) |
Apr 09, 2003 | 3.368 | 3.374 | 3.295 | 3.295 | 6,313,634 | -0.04(-1.34%) |
Apr 08, 2003 | 3.301 | 3.366 | 3.273 | 3.340 | 6,343,820 | +0.04(+1.11%) |
Apr 07, 2003 | 3.321 | 3.363 | 3.284 | 3.303 | 6,217,187 | +0.03(+0.79%) |
Apr 04, 2003 | 3.294 | 3.298 | 3.249 | 3.277 | 3,369,774 | -0.00(-0.08%) |
Apr 03, 2003 | 3.347 | 3.347 | 3.280 | 3.280 | 4,285,658 | -0.06(-1.79%) |
Apr 02, 2003 | 3.294 | 3.367 | 3.294 | 3.340 | 6,449,102 | +0.09(+2.67%) |
Apr 01, 2003 | 3.305 | 3.305 | 3.223 | 3.253 | 3,952,509 | -0.05(-1.56%) |
Mar 31, 2003 | 3.307 | 3.329 | 3.267 | 3.305 | 5,242,772 | -0.04(-1.18%) |
Mar 28, 2003 | 3.321 | 3.375 | 3.301 | 3.344 | 4,080,615 | +0.01(+0.24%) |
Mar 27, 2003 | 3.273 | 3.367 | 3.267 | 3.336 | 5,001,285 | +0.01(+0.45%) |
Mar 26, 2003 | 3.324 | 3.335 | 3.295 | 3.321 | 3,863,424 | -0.01(-0.33%) |
Mar 25, 2003 | 3.301 | 3.382 | 3.230 | 3.332 | 5,459,226 | +0.01(+0.45%) |
Mar 24, 2003 | 3.498 | 3.498 | 3.295 | 3.317 | 3,894,346 | -0.18(-5.17%) |
Mar 21, 2003 | 3.402 | 3.503 | 3.371 | 3.498 | 5,849,434 | +0.11(+3.25%) |
Mar 20, 2003 | 3.366 | 3.394 | 3.280 | 3.387 | 4,653,411 | +0.02(+0.48%) |
Mar 19, 2003 | 3.341 | 3.381 | 3.314 | 3.371 | 3,565,246 | +0.02(+0.49%) |
Mar 18, 2003 | 3.368 | 3.385 | 3.302 | 3.355 | 3,856,430 | -0.01(-0.20%) |
Mar 17, 2003 | 3.189 | 3.362 | 3.161 | 3.362 | 6,092,394 | +0.14(+4.30%) |
Mar 14, 2003 | 3.205 | 3.239 | 3.158 | 3.223 | 4,942,753 | +0.02(+0.76%) |
Mar 13, 2003 | 3.049 | 3.199 | 3.042 | 3.199 | 6,963,735 | +0.18(+5.99%) |
Mar 12, 2003 | 3.042 | 3.045 | 2.977 | 3.018 | 7,916,431 | -0.03(-0.94%) |
Mar 11, 2003 | 3.053 | 3.089 | 3.033 | 3.047 | 6,258,416 | +0.01(+0.45%) |
Mar 10, 2003 | 3.083 | 3.091 | 3.002 | 3.033 | 7,272,220 | -0.09(-2.91%) |
Mar 07, 2003 | 3.057 | 3.125 | 3.040 | 3.124 | 5,835,077 | +0.05(+1.68%) |
Mar 06, 2003 | 3.129 | 3.140 | 3.067 | 3.072 | 4,470,823 | -0.06(-1.82%) |
Mar 05, 2003 | 3.117 | 3.152 | 3.097 | 3.129 | 4,205,040 | -0.01(-0.48%) |
Mar 04, 2003 | 3.181 | 3.205 | 3.116 | 3.144 | 5,388,179 | -0.02(-0.77%) |
Mar 03, 2003 | 3.239 | 3.284 | 3.169 | 3.169 | 4,237,066 | -0.07(-2.02%) |
Feb 28, 2003 | 3.192 | 3.279 | 3.185 | 3.234 | 5,742,311 | +0.04(+1.32%) |
Feb 27, 2003 | 3.117 | 3.210 | 3.091 | 3.192 | 5,331,857 | +0.12(+3.94%) |
Feb 26, 2003 | 3.110 | 3.133 | 3.062 | 3.071 | 5,494,566 | -0.04(-1.40%) |
Feb 25, 2003 | 3.095 | 3.135 | 3.059 | 3.114 | 5,611,996 | -0.01(-0.48%) |
Feb 24, 2003 | 3.192 | 3.193 | 3.125 | 3.129 | 3,526,962 | -0.08(-2.46%) |
Feb 21, 2003 | 3.155 | 3.227 | 3.133 | 3.208 | 3,990,426 | +0.07(+2.38%) |
Feb 20, 2003 | 3.136 | 3.191 | 3.131 | 3.133 | 3,618,624 | +0.00(+0.00%) |
Feb 19, 2003 | 3.144 | 3.147 | 3.105 | 3.133 | 3,426,097 | -0.02(-0.65%) |
Feb 18, 2003 | 3.219 | 3.219 | 3.124 | 3.154 | 4,646,785 | -0.05(-1.53%) |
Feb 14, 2003 | 3.104 | 3.224 | 3.090 | 3.203 | 5,111,353 | +0.12(+3.74%) |
Feb 13, 2003 | 3.150 | 3.150 | 3.029 | 3.087 | 4,939,440 | -0.05(-1.64%) |
Feb 12, 2003 | 3.237 | 3.253 | 3.131 | 3.139 | 4,868,761 | -0.09(-2.90%) |
Feb 11, 2003 | 3.178 | 3.321 | 3.158 | 3.233 | 9,007,172 | +0.19(+6.11%) |
Feb 10, 2003 | 2.983 | 3.055 | 2.926 | 3.047 | 3,904,285 | +0.05(+1.68%) |
Feb 07, 2003 | 3.036 | 3.076 | 2.964 | 2.996 | 4,585,677 | -0.03(-0.99%) |
Feb 06, 2003 | 3.056 | 3.081 | 3.010 | 3.026 | 4,008,832 | -0.02(-0.76%) |
Feb 05, 2003 | 3.178 | 3.178 | 3.029 | 3.049 | 5,681,571 | -0.10(-3.11%) |
Feb 04, 2003 | 3.174 | 3.212 | 3.124 | 3.147 | 3,642,920 | -0.08(-2.52%) |