Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 3.314 | 3.347 | 3.274 | 3.338 | 1,060,225 | +0.02(+0.73%) |
Apr 29, 2003 | 3.260 | 3.314 | 3.253 | 3.314 | 1,489,666 | +0.08(+2.55%) |
Apr 28, 2003 | 3.445 | 3.445 | 3.196 | 3.232 | 2,066,242 | -0.22(-6.30%) |
Apr 25, 2003 | 3.388 | 3.450 | 3.388 | 3.449 | 934,913 | +0.07(+2.02%) |
Apr 24, 2003 | 3.374 | 3.384 | 3.352 | 3.381 | 658,944 | -0.04(-1.24%) |
Apr 23, 2003 | 3.358 | 3.551 | 3.358 | 3.423 | 1,629,762 | +0.08(+2.29%) |
Apr 22, 2003 | 3.341 | 3.352 | 3.337 | 3.347 | 444,928 | +0.01(+0.17%) |
Apr 21, 2003 | 3.276 | 3.347 | 3.276 | 3.341 | 487,872 | +0.07(+2.26%) |
Apr 17, 2003 | 3.298 | 3.300 | 3.267 | 3.267 | 273,856 | -0.02(-0.73%) |
Apr 16, 2003 | 3.195 | 3.300 | 3.182 | 3.291 | 1,731,842 | +0.11(+3.44%) |
Apr 15, 2003 | 3.175 | 3.189 | 3.156 | 3.182 | 744,833 | +0.00(+0.00%) |
Apr 14, 2003 | 3.182 | 3.182 | 3.168 | 3.182 | 444,224 | +0.01(+0.45%) |
Apr 11, 2003 | 3.146 | 3.175 | 3.146 | 3.168 | 242,880 | +0.02(+0.68%) |
Apr 10, 2003 | 3.111 | 3.161 | 3.111 | 3.146 | 1,189,057 | +0.02(+0.64%) |
Apr 09, 2003 | 3.132 | 3.138 | 3.097 | 3.126 | 645,568 | +0.00(+0.05%) |
Apr 08, 2003 | 3.118 | 3.136 | 3.114 | 3.125 | 839,873 | +0.01(+0.18%) |
Apr 07, 2003 | 3.118 | 3.125 | 3.111 | 3.119 | 77,440 | -0.01(-0.18%) |
Apr 04, 2003 | 3.118 | 3.128 | 3.111 | 3.125 | 787,777 | +0.01(+0.46%) |
Apr 03, 2003 | 3.108 | 3.153 | 3.108 | 3.111 | 1,103,873 | +0.01(+0.23%) |
Apr 02, 2003 | 3.129 | 3.139 | 3.097 | 3.104 | 404,800 | -0.03(-0.91%) |
Apr 01, 2003 | 3.125 | 3.161 | 3.119 | 3.132 | 668,800 | +0.00(+0.05%) |
Mar 31, 2003 | 3.121 | 3.131 | 3.092 | 3.131 | 593,472 | +0.01(+0.32%) |
Mar 28, 2003 | 3.149 | 3.166 | 3.121 | 3.121 | 984,193 | -0.05(-1.44%) |
Mar 27, 2003 | 3.169 | 3.178 | 3.165 | 3.166 | 256,256 | -0.02(-0.49%) |
Mar 26, 2003 | 3.156 | 3.182 | 3.153 | 3.182 | 268,224 | -0.00(-0.04%) |
Mar 25, 2003 | 3.131 | 3.189 | 3.131 | 3.183 | 510,400 | +0.05(+1.68%) |
Mar 24, 2003 | 3.129 | 3.131 | 3.111 | 3.131 | 218,240 | +0.00(+0.05%) |
Mar 21, 2003 | 3.119 | 3.142 | 3.115 | 3.129 | 554,048 | +0.00(+0.14%) |
Mar 20, 2003 | 3.097 | 3.125 | 3.097 | 3.125 | 590,656 | +0.00(+0.09%) |
Mar 19, 2003 | 3.111 | 3.146 | 3.089 | 3.122 | 711,041 | -0.01(-0.45%) |
Mar 18, 2003 | 3.161 | 3.161 | 3.097 | 3.136 | 733,569 | -0.03(-0.85%) |
Mar 17, 2003 | 3.016 | 3.168 | 3.011 | 3.163 | 373,824 | +0.14(+4.55%) |
Mar 14, 2003 | 3.077 | 3.082 | 3.024 | 3.026 | 262,592 | -0.05(-1.66%) |
Mar 13, 2003 | 3.089 | 3.091 | 3.075 | 3.077 | 106,304 | -0.01(-0.18%) |
Mar 12, 2003 | 3.011 | 3.116 | 3.011 | 3.082 | 599,104 | +0.07(+2.36%) |
Mar 11, 2003 | 2.960 | 3.037 | 2.960 | 3.011 | 706,113 | -0.03(-0.93%) |
Mar 10, 2003 | 3.033 | 3.068 | 2.997 | 3.040 | 1,331,969 | -0.00(-0.05%) |
Mar 07, 2003 | 3.111 | 3.131 | 3.016 | 3.041 | 905,345 | -0.11(-3.56%) |
Mar 06, 2003 | 3.224 | 3.224 | 3.153 | 3.153 | 513,920 | -0.07(-2.20%) |
Mar 05, 2003 | 3.175 | 3.236 | 3.170 | 3.224 | 585,728 | +0.06(+2.02%) |
Mar 04, 2003 | 3.199 | 3.206 | 3.139 | 3.161 | 461,824 | -0.05(-1.46%) |
Mar 03, 2003 | 3.189 | 3.212 | 3.189 | 3.207 | 1,159,489 | +0.03(+0.85%) |
Feb 28, 2003 | 3.168 | 3.227 | 3.161 | 3.180 | 684,992 | +0.01(+0.40%) |
Feb 27, 2003 | 3.146 | 3.168 | 3.139 | 3.168 | 1,027,841 | +0.01(+0.45%) |
Feb 26, 2003 | 3.125 | 3.159 | 3.125 | 3.153 | 892,673 | +0.03(+0.91%) |
Feb 25, 2003 | 3.097 | 3.125 | 3.089 | 3.125 | 719,489 | +0.00(+0.00%) |
Feb 24, 2003 | 3.072 | 3.139 | 3.072 | 3.125 | 1,470,658 | +0.02(+0.55%) |
Feb 21, 2003 | 3.082 | 3.114 | 3.068 | 3.108 | 887,745 | +0.03(+0.83%) |
Feb 20, 2003 | 3.061 | 3.087 | 3.054 | 3.082 | 488,576 | +0.01(+0.23%) |
Feb 19, 2003 | 3.055 | 3.097 | 3.050 | 3.075 | 1,539,650 | +0.02(+0.70%) |
Feb 18, 2003 | 3.026 | 3.081 | 3.024 | 3.054 | 915,201 | +0.03(+0.94%) |
Feb 14, 2003 | 3.053 | 3.053 | 3.013 | 3.026 | 1,271,425 | -0.03(-0.98%) |
Feb 13, 2003 | 3.044 | 3.077 | 3.044 | 3.055 | 1,275,649 | +0.01(+0.42%) |
Feb 12, 2003 | 2.969 | 3.055 | 2.969 | 3.043 | 2,005,698 | +0.05(+1.76%) |
Feb 11, 2003 | 2.869 | 2.991 | 2.869 | 2.990 | 2,157,059 | +0.11(+3.95%) |
Feb 10, 2003 | 2.891 | 2.891 | 2.835 | 2.876 | 793,409 | -0.02(-0.74%) |
Feb 07, 2003 | 2.862 | 2.898 | 2.832 | 2.898 | 448,448 | +0.01(+0.20%) |
Feb 06, 2003 | 2.898 | 2.898 | 2.864 | 2.892 | 614,592 | +0.02(+0.74%) |
Feb 05, 2003 | 2.926 | 2.933 | 2.837 | 2.871 | 980,673 | -0.05(-1.65%) |
Feb 04, 2003 | 2.947 | 2.990 | 2.855 | 2.919 | 1,391,105 | -0.04(-1.20%) |