Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 3.957 | 3.999 | 3.933 | 3.999 | 120,914 | -0.02(-0.39%) |
Apr 29, 2003 | 4.023 | 4.030 | 4.011 | 4.015 | 37,525 | -0.01(-0.21%) |
Apr 28, 2003 | 3.987 | 4.071 | 3.987 | 4.023 | 82,555 | +0.04(+0.93%) |
Apr 25, 2003 | 3.984 | 3.987 | 3.983 | 3.986 | 15,843 | -0.00(-0.03%) |
Apr 24, 2003 | 3.991 | 3.991 | 3.961 | 3.987 | 69,213 | +0.00(+0.12%) |
Apr 23, 2003 | 3.967 | 3.989 | 3.967 | 3.983 | 18,345 | +0.03(+0.73%) |
Apr 22, 2003 | 3.921 | 3.999 | 3.921 | 3.954 | 111,741 | +0.03(+0.67%) |
Apr 21, 2003 | 3.884 | 3.939 | 3.861 | 3.927 | 118,412 | +0.06(+1.42%) |
Apr 17, 2003 | 3.937 | 3.937 | 3.837 | 3.872 | 227,653 | -0.06(-1.49%) |
Apr 16, 2003 | 3.921 | 3.942 | 3.903 | 3.931 | 78,386 | +0.02(+0.40%) |
Apr 15, 2003 | 3.879 | 3.915 | 3.861 | 3.915 | 111,741 | +0.04(+0.93%) |
Apr 14, 2003 | 3.879 | 3.879 | 3.822 | 3.879 | 362,743 | -0.01(-0.15%) |
Apr 11, 2003 | 3.825 | 3.891 | 3.825 | 3.885 | 110,907 | +0.06(+1.63%) |
Apr 10, 2003 | 3.809 | 3.823 | 3.809 | 3.823 | 10,840 | +0.02(+0.54%) |
Apr 09, 2003 | 3.925 | 3.925 | 3.717 | 3.803 | 837,229 | -0.12(-3.15%) |
Apr 08, 2003 | 3.909 | 3.926 | 3.909 | 3.926 | 427,787 | +0.03(+0.68%) |
Apr 07, 2003 | 3.901 | 3.921 | 3.895 | 3.900 | 122,582 | +0.00(+0.03%) |
Apr 04, 2003 | 3.905 | 3.911 | 3.888 | 3.899 | 584,559 | -0.01(-0.18%) |
Apr 03, 2003 | 3.921 | 3.939 | 3.906 | 3.906 | 364,411 | -0.02(-0.40%) |
Apr 02, 2003 | 3.873 | 3.921 | 3.873 | 3.921 | 26,684 | +0.07(+1.71%) |
Apr 01, 2003 | 3.824 | 3.855 | 3.824 | 3.855 | 35,857 | +0.05(+1.39%) |
Mar 31, 2003 | 3.831 | 3.831 | 3.801 | 3.803 | 103,402 | -0.06(-1.46%) |
Mar 28, 2003 | 3.854 | 3.878 | 3.854 | 3.859 | 4,169 | +0.01(+0.19%) |
Mar 27, 2003 | 3.789 | 3.852 | 3.789 | 3.852 | 97,565 | +0.04(+1.17%) |
Mar 26, 2003 | 3.771 | 3.807 | 3.765 | 3.807 | 156,772 | +0.03(+0.92%) |
Mar 25, 2003 | 3.755 | 3.776 | 3.755 | 3.773 | 8,338 | +0.02(+0.51%) |
Mar 24, 2003 | 3.727 | 3.756 | 3.727 | 3.753 | 157,605 | +0.03(+0.74%) |
Mar 21, 2003 | 3.706 | 3.729 | 3.706 | 3.726 | 31,687 | +0.04(+1.21%) |
Mar 20, 2003 | 3.716 | 3.794 | 3.682 | 3.682 | 96,731 | -0.02(-0.62%) |
Mar 19, 2003 | 3.709 | 3.709 | 3.703 | 3.704 | 20,847 | -0.00(-0.03%) |
Mar 18, 2003 | 3.741 | 3.777 | 3.706 | 3.706 | 110,074 | -0.05(-1.37%) |
Mar 17, 2003 | 3.706 | 3.758 | 3.706 | 3.757 | 196,799 | +0.06(+1.49%) |
Mar 14, 2003 | 3.692 | 3.703 | 3.692 | 3.702 | 118,412 | +0.01(+0.26%) |
Mar 13, 2003 | 3.689 | 3.694 | 3.689 | 3.692 | 87,558 | -0.00(-0.06%) |
Mar 12, 2003 | 3.714 | 3.714 | 3.682 | 3.695 | 126,751 | -0.02(-0.61%) |
Mar 11, 2003 | 3.706 | 3.717 | 3.706 | 3.717 | 17,511 | -0.00(-0.03%) |
Mar 10, 2003 | 3.735 | 3.735 | 3.717 | 3.719 | 8,338 | -0.03(-0.93%) |
Mar 07, 2003 | 3.801 | 3.801 | 3.747 | 3.753 | 43,362 | -0.05(-1.42%) |
Mar 06, 2003 | 3.827 | 3.837 | 3.795 | 3.807 | 105,904 | -0.02(-0.63%) |
Mar 05, 2003 | 3.763 | 3.852 | 3.763 | 3.831 | 88,392 | +0.06(+1.65%) |
Mar 04, 2003 | 3.943 | 3.943 | 3.765 | 3.769 | 112,575 | -0.18(-4.50%) |
Mar 03, 2003 | 3.879 | 3.957 | 3.879 | 3.947 | 95,063 | +0.07(+1.79%) |
Feb 28, 2003 | 3.815 | 3.897 | 3.815 | 3.877 | 120,914 | +0.06(+1.51%) |
Feb 27, 2003 | 3.646 | 3.819 | 3.646 | 3.819 | 40,026 | +0.20(+5.46%) |
Feb 26, 2003 | 3.556 | 3.652 | 3.528 | 3.622 | 1,334,230 | +0.07(+2.03%) |
Feb 25, 2003 | 3.544 | 3.550 | 3.544 | 3.550 | 10,006 | -0.01(-0.20%) |
Feb 24, 2003 | 3.580 | 3.580 | 3.557 | 3.557 | 16,677 | -0.03(-0.97%) |
Feb 21, 2003 | 3.593 | 3.596 | 3.592 | 3.592 | 10,840 | +0.00(+0.00%) |
Feb 20, 2003 | 3.598 | 3.598 | 3.589 | 3.592 | 20,013 | -0.01(-0.17%) |
Feb 19, 2003 | 3.594 | 3.600 | 3.594 | 3.598 | 228,486 | +0.00(+0.03%) |
Feb 18, 2003 | 3.667 | 3.672 | 3.588 | 3.596 | 76,718 | -0.09(-2.57%) |
Feb 14, 2003 | 3.704 | 3.706 | 3.690 | 3.691 | 14,176 | -0.01(-0.36%) |
Feb 13, 2003 | 3.695 | 3.712 | 3.695 | 3.704 | 12,508 | +0.00(+0.13%) |
Feb 12, 2003 | 3.709 | 3.756 | 3.700 | 3.700 | 113,409 | -0.01(-0.16%) |
Feb 11, 2003 | 3.698 | 3.723 | 3.698 | 3.706 | 50,033 | +0.02(+0.46%) |
Feb 10, 2003 | 3.696 | 3.700 | 3.688 | 3.689 | 12,508 | +0.00(+0.00%) |
Feb 07, 2003 | 3.704 | 3.706 | 3.689 | 3.689 | 10,840 | +0.00(+0.03%) |
Feb 06, 2003 | 3.717 | 3.717 | 3.688 | 3.688 | 27,518 | -0.03(-0.81%) |
Feb 05, 2003 | 3.704 | 3.719 | 3.704 | 3.717 | 63,375 | +0.01(+0.36%) |
Feb 04, 2003 | 3.712 | 3.717 | 3.694 | 3.704 | 32,521 | -0.01(-0.35%) |