Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 3.460 | 3.509 | 3.293 | 3.391 | 643,050 | -0.10(-2.82%) |
Apr 29, 2003 | 3.539 | 3.637 | 3.470 | 3.490 | 393,806 | +0.00(+0.00%) |
Apr 28, 2003 | 3.499 | 3.539 | 3.480 | 3.490 | 194,817 | +0.03(+0.85%) |
Apr 25, 2003 | 3.529 | 3.539 | 3.460 | 3.460 | 96,340 | -0.05(-1.40%) |
Apr 24, 2003 | 3.470 | 3.539 | 3.440 | 3.509 | 394,111 | +0.03(+0.85%) |
Apr 23, 2003 | 3.391 | 3.480 | 3.342 | 3.480 | 117,500 | +0.07(+2.02%) |
Apr 22, 2003 | 3.391 | 3.490 | 3.293 | 3.411 | 1,407,162 | -0.03(-0.86%) |
Apr 21, 2003 | 3.332 | 3.499 | 3.293 | 3.440 | 278,950 | +0.10(+2.94%) |
Apr 17, 2003 | 3.303 | 3.411 | 3.303 | 3.342 | 62,870 | +0.05(+1.49%) |
Apr 16, 2003 | 3.499 | 3.519 | 3.293 | 3.293 | 48,119 | -0.17(-4.83%) |
Apr 15, 2003 | 3.381 | 3.529 | 3.283 | 3.460 | 94,102 | +0.06(+1.73%) |
Apr 14, 2003 | 3.254 | 3.568 | 3.244 | 3.401 | 122,078 | +0.15(+4.53%) |
Apr 11, 2003 | 3.499 | 3.519 | 3.155 | 3.254 | 92,983 | -0.26(-7.28%) |
Apr 10, 2003 | 3.509 | 3.539 | 3.313 | 3.509 | 94,712 | -0.01(-0.28%) |
Apr 09, 2003 | 3.509 | 3.558 | 3.499 | 3.519 | 189,934 | +0.00(+0.00%) |
Apr 08, 2003 | 3.676 | 3.716 | 3.519 | 3.519 | 144,358 | -0.17(-4.53%) |
Apr 07, 2003 | 3.834 | 3.863 | 3.607 | 3.686 | 469,189 | -0.15(-3.85%) |
Apr 04, 2003 | 3.539 | 3.863 | 3.529 | 3.834 | 685,269 | +0.34(+9.86%) |
Apr 03, 2003 | 3.490 | 3.549 | 3.391 | 3.490 | 2,066,998 | +0.04(+1.14%) |
Apr 02, 2003 | 3.195 | 3.470 | 3.185 | 3.450 | 427,784 | +0.27(+8.33%) |
Apr 01, 2003 | 3.146 | 3.195 | 3.126 | 3.185 | 257,891 | +0.04(+1.25%) |
Mar 31, 2003 | 3.126 | 3.204 | 3.106 | 3.146 | 105,598 | +0.02(+0.63%) |
Mar 28, 2003 | 3.126 | 3.185 | 3.116 | 3.126 | 103,461 | -0.02(-0.63%) |
Mar 27, 2003 | 3.146 | 3.195 | 3.106 | 3.146 | 51,273 | -0.04(-1.23%) |
Mar 26, 2003 | 3.195 | 3.224 | 3.155 | 3.185 | 298,075 | -0.01(-0.31%) |
Mar 25, 2003 | 3.195 | 3.244 | 3.195 | 3.195 | 738,068 | -0.01(-0.31%) |
Mar 24, 2003 | 3.244 | 3.244 | 3.165 | 3.204 | 170,605 | -0.04(-1.21%) |
Mar 21, 2003 | 3.195 | 3.244 | 3.155 | 3.244 | 285,359 | +0.10(+3.12%) |
Mar 20, 2003 | 3.116 | 3.342 | 3.096 | 3.146 | 126,860 | +0.02(+0.63%) |
Mar 19, 2003 | 3.136 | 3.165 | 3.067 | 3.126 | 267,352 | +0.00(+0.00%) |
Mar 18, 2003 | 3.096 | 3.136 | 3.057 | 3.126 | 222,590 | +0.04(+1.27%) |
Mar 17, 2003 | 3.047 | 3.096 | 3.018 | 3.087 | 268,675 | +0.04(+1.29%) |
Mar 14, 2003 | 3.096 | 3.096 | 2.969 | 3.047 | 209,060 | -0.08(-2.52%) |
Mar 13, 2003 | 2.910 | 3.126 | 2.860 | 3.126 | 240,495 | +0.26(+8.90%) |
Mar 12, 2003 | 2.811 | 2.949 | 2.772 | 2.870 | 190,849 | +0.02(+0.69%) |
Mar 11, 2003 | 2.949 | 2.949 | 2.752 | 2.851 | 286,173 | -0.05(-1.69%) |
Mar 10, 2003 | 2.978 | 3.028 | 2.811 | 2.900 | 171,419 | -0.10(-3.28%) |
Mar 07, 2003 | 3.067 | 3.077 | 2.978 | 2.998 | 89,931 | -0.06(-1.93%) |
Mar 06, 2003 | 3.155 | 3.185 | 3.057 | 3.057 | 156,566 | -0.12(-3.72%) |
Mar 05, 2003 | 3.136 | 3.214 | 3.136 | 3.175 | 127,674 | +0.05(+1.57%) |
Mar 04, 2003 | 3.224 | 3.244 | 3.126 | 3.126 | 284,240 | -0.13(-3.93%) |
Mar 03, 2003 | 3.244 | 3.263 | 3.155 | 3.254 | 324,322 | +0.01(+0.30%) |
Feb 28, 2003 | 3.096 | 3.244 | 3.096 | 3.244 | 441,416 | +0.17(+5.43%) |
Feb 27, 2003 | 3.146 | 3.175 | 2.910 | 3.077 | 998,198 | +0.06(+1.95%) |
Feb 26, 2003 | 3.008 | 3.136 | 2.900 | 3.018 | 12,536,890 | +0.02(+0.66%) |
Feb 25, 2003 | 3.096 | 3.096 | 2.939 | 2.998 | 228,490 | -0.10(-3.17%) |
Feb 24, 2003 | 3.204 | 3.283 | 3.096 | 3.096 | 360,946 | -0.11(-3.37%) |
Feb 21, 2003 | 3.185 | 3.362 | 3.126 | 3.204 | 314,861 | +0.01(+0.31%) |
Feb 20, 2003 | 3.165 | 3.254 | 3.165 | 3.195 | 100,613 | +0.01(+0.31%) |
Feb 19, 2003 | 3.165 | 3.195 | 3.126 | 3.185 | 49,543 | +0.00(+0.00%) |
Feb 18, 2003 | 3.106 | 3.263 | 3.096 | 3.185 | 61,853 | +0.09(+2.86%) |
Feb 14, 2003 | 3.224 | 3.342 | 3.096 | 3.096 | 102,037 | -0.18(-5.41%) |
Feb 13, 2003 | 3.293 | 3.332 | 3.244 | 3.273 | 257,891 | +0.00(+0.00%) |
Feb 12, 2003 | 3.283 | 3.372 | 3.244 | 3.273 | 270,608 | -0.03(-0.89%) |
Feb 11, 2003 | 3.440 | 3.450 | 3.283 | 3.303 | 82,301 | -0.14(-4.00%) |
Feb 10, 2003 | 3.146 | 3.539 | 3.136 | 3.440 | 386,074 | +0.30(+9.72%) |
Feb 07, 2003 | 3.146 | 3.175 | 3.126 | 3.136 | 132,964 | -0.01(-0.31%) |
Feb 06, 2003 | 3.293 | 3.362 | 3.146 | 3.146 | 263,385 | -0.17(-5.04%) |
Feb 05, 2003 | 3.293 | 3.332 | 3.214 | 3.313 | 354,333 | +0.07(+2.12%) |
Feb 04, 2003 | 3.440 | 3.440 | 3.204 | 3.244 | 337,853 | -0.28(-7.82%) |