Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 3.619 | 3.717 | 3.614 | 3.717 | 7,941 | +0.14(+3.99%) |
Apr 29, 2003 | 3.738 | 3.944 | 3.562 | 3.575 | 137,910 | -0.16(-4.36%) |
Apr 28, 2003 | 3.671 | 3.738 | 3.671 | 3.738 | 1,162 | +0.12(+3.43%) |
Apr 25, 2003 | 3.614 | 3.614 | 3.614 | 3.614 | 0 | +0.00(+0.00%) |
Apr 24, 2003 | 3.614 | 3.614 | 3.609 | 3.614 | 78,833 | +0.02(+0.42%) |
Apr 23, 2003 | 3.598 | 3.598 | 3.598 | 3.598 | 0 | +0.00(+0.00%) |
Apr 22, 2003 | 3.702 | 3.702 | 3.542 | 3.598 | 8,522 | -0.09(-2.52%) |
Apr 21, 2003 | 3.583 | 3.691 | 3.583 | 3.691 | 4,454 | +0.07(+1.85%) |
Apr 17, 2003 | 3.702 | 3.702 | 3.516 | 3.624 | 6,973 | +0.11(+3.08%) |
Apr 16, 2003 | 3.511 | 3.614 | 3.511 | 3.516 | 168,901 | -0.02(-0.44%) |
Apr 15, 2003 | 3.511 | 3.614 | 3.511 | 3.531 | 6,004 | -0.06(-1.58%) |
Apr 14, 2003 | 3.583 | 3.588 | 3.573 | 3.588 | 11,621 | +0.02(+0.58%) |
Apr 11, 2003 | 3.588 | 3.588 | 3.562 | 3.567 | 9,491 | -0.02(-0.58%) |
Apr 10, 2003 | 3.728 | 3.728 | 3.588 | 3.588 | 31,572 | -0.03(-0.71%) |
Apr 09, 2003 | 3.717 | 3.717 | 3.614 | 3.614 | 1,549 | -0.11(-2.91%) |
Apr 08, 2003 | 3.815 | 3.831 | 3.722 | 3.722 | 6,391 | -0.02(-0.55%) |
Apr 07, 2003 | 3.810 | 3.810 | 3.397 | 3.743 | 149,532 | -0.05(-1.23%) |
Apr 04, 2003 | 3.831 | 3.924 | 3.769 | 3.789 | 129,775 | -0.04(-1.08%) |
Apr 03, 2003 | 3.831 | 3.831 | 3.831 | 3.831 | 0 | +0.00(+0.00%) |
Apr 02, 2003 | 3.872 | 3.872 | 3.717 | 3.831 | 5,229 | -0.04(-1.07%) |
Apr 01, 2003 | 3.795 | 3.872 | 3.795 | 3.872 | 968 | +0.08(+2.04%) |
Mar 31, 2003 | 3.795 | 3.862 | 3.795 | 3.795 | 968 | -0.08(-2.00%) |
Mar 28, 2003 | 3.857 | 3.872 | 3.857 | 3.872 | 1,355 | +0.08(+2.04%) |
Mar 27, 2003 | 3.872 | 3.872 | 3.795 | 3.795 | 980 | -0.08(-2.00%) |
Mar 26, 2003 | 3.996 | 3.996 | 3.800 | 3.872 | 11,234 | -0.04(-1.06%) |
Mar 25, 2003 | 3.738 | 3.913 | 3.738 | 3.913 | 4,454 | +0.21(+5.57%) |
Mar 24, 2003 | 3.707 | 3.707 | 3.707 | 3.707 | 387 | +0.00(+0.00%) |
Mar 21, 2003 | 3.508 | 3.707 | 3.508 | 3.707 | 6,198 | +0.19(+5.43%) |
Mar 20, 2003 | 3.469 | 3.531 | 3.402 | 3.516 | 19,950 | +0.01(+0.15%) |
Mar 19, 2003 | 3.356 | 3.531 | 3.284 | 3.511 | 35,058 | +0.15(+4.62%) |
Mar 18, 2003 | 3.387 | 3.423 | 3.299 | 3.356 | 8,135 | +0.03(+0.78%) |
Mar 17, 2003 | 3.253 | 3.392 | 3.253 | 3.330 | 7,941 | +0.09(+2.87%) |
Mar 14, 2003 | 3.201 | 3.242 | 3.201 | 3.237 | 2,324 | +0.09(+2.79%) |
Mar 13, 2003 | 3.051 | 3.149 | 3.041 | 3.149 | 9,491 | +0.06(+1.84%) |
Mar 12, 2003 | 2.969 | 3.092 | 2.969 | 3.092 | 5,423 | +0.10(+3.28%) |
Mar 11, 2003 | 3.098 | 3.098 | 2.994 | 2.994 | 9,103 | -0.11(-3.65%) |
Mar 10, 2003 | 3.149 | 3.149 | 3.108 | 3.108 | 5,229 | -0.10(-3.06%) |
Mar 07, 2003 | 3.299 | 3.299 | 3.206 | 3.206 | 1,936 | -0.18(-5.19%) |
Mar 06, 2003 | 3.382 | 3.382 | 3.304 | 3.382 | 6,198 | -0.03(-0.91%) |
Mar 05, 2003 | 3.413 | 3.413 | 3.361 | 3.413 | 8,909 | -0.03(-0.90%) |
Mar 04, 2003 | 3.464 | 3.464 | 3.397 | 3.444 | 17,238 | -0.01(-0.15%) |
Mar 03, 2003 | 3.459 | 3.464 | 3.444 | 3.449 | 6,585 | -0.02(-0.45%) |
Feb 28, 2003 | 3.438 | 3.469 | 3.438 | 3.464 | 1,936 | -0.03(-0.74%) |
Feb 27, 2003 | 3.469 | 3.490 | 3.469 | 3.490 | 1,743 | +0.02(+0.60%) |
Feb 26, 2003 | 3.444 | 3.469 | 3.444 | 3.469 | 2,130 | +0.03(+0.90%) |
Feb 25, 2003 | 3.438 | 3.506 | 3.438 | 3.438 | 1,355 | -0.07(-1.91%) |
Feb 24, 2003 | 3.475 | 3.506 | 3.475 | 3.506 | 774 | +0.02(+0.44%) |
Feb 21, 2003 | 3.490 | 3.500 | 3.490 | 3.490 | 3,099 | +0.02(+0.60%) |
Feb 20, 2003 | 3.454 | 3.469 | 3.454 | 3.469 | 4,648 | +0.03(+0.90%) |
Feb 19, 2003 | 3.433 | 3.438 | 3.433 | 3.438 | 581 | +0.01(+0.15%) |
Feb 18, 2003 | 3.433 | 3.454 | 3.407 | 3.433 | 16,076 | +0.03(+0.76%) |
Feb 14, 2003 | 3.423 | 3.423 | 3.314 | 3.407 | 6,391 | +0.01(+0.15%) |
Feb 13, 2003 | 3.382 | 3.407 | 3.253 | 3.402 | 11,815 | +0.02(+0.46%) |
Feb 12, 2003 | 3.593 | 3.593 | 3.387 | 3.387 | 3,680 | -0.15(-4.23%) |
Feb 11, 2003 | 3.247 | 3.536 | 3.247 | 3.536 | 10,653 | +0.23(+7.06%) |
Feb 10, 2003 | 3.423 | 3.423 | 3.253 | 3.303 | 5,423 | -0.13(-3.79%) |
Feb 07, 2003 | 3.655 | 3.655 | 3.433 | 3.433 | 5,617 | -0.24(-6.47%) |
Feb 06, 2003 | 3.660 | 3.779 | 3.614 | 3.671 | 4,261 | +0.02(+0.42%) |
Feb 05, 2003 | 3.666 | 3.666 | 3.655 | 3.655 | 968 | -0.10(-2.75%) |
Feb 04, 2003 | 3.841 | 3.841 | 3.588 | 3.758 | 9,491 | +0.07(+1.96%) |