Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 3.675 | 3.753 | 3.654 | 3.719 | 135,216 | +0.03(+0.70%) |
Apr 29, 2003 | 3.710 | 3.749 | 3.641 | 3.693 | 55,967 | -0.05(-1.27%) |
Apr 28, 2003 | 3.740 | 3.745 | 3.688 | 3.740 | 22,356 | +0.05(+1.41%) |
Apr 25, 2003 | 3.684 | 3.814 | 3.684 | 3.688 | 24,668 | +0.01(+0.35%) |
Apr 24, 2003 | 3.714 | 3.749 | 3.675 | 3.675 | 12,488 | -0.04(-1.05%) |
Apr 23, 2003 | 3.766 | 3.766 | 3.688 | 3.714 | 51,033 | -0.04(-1.15%) |
Apr 22, 2003 | 3.675 | 3.783 | 3.675 | 3.757 | 13,105 | +0.08(+2.12%) |
Apr 21, 2003 | 3.675 | 3.697 | 3.675 | 3.680 | 34,536 | +0.00(+0.12%) |
Apr 17, 2003 | 3.805 | 3.805 | 3.675 | 3.675 | 52,421 | -0.02(-0.47%) |
Apr 16, 2003 | 3.688 | 3.693 | 3.675 | 3.693 | 10,792 | +0.02(+0.47%) |
Apr 15, 2003 | 3.658 | 3.693 | 3.658 | 3.675 | 20,506 | -0.02(-0.47%) |
Apr 14, 2003 | 3.658 | 3.693 | 3.654 | 3.693 | 174,069 | +0.01(+0.34%) |
Apr 11, 2003 | 3.684 | 3.697 | 3.654 | 3.680 | 104,688 | -0.01(-0.22%) |
Apr 10, 2003 | 3.736 | 3.736 | 3.658 | 3.688 | 33,919 | -0.04(-1.04%) |
Apr 09, 2003 | 3.701 | 3.801 | 3.701 | 3.727 | 17,422 | -0.03(-0.91%) |
Apr 08, 2003 | 3.697 | 3.775 | 3.697 | 3.761 | 19,889 | +0.04(+1.03%) |
Apr 07, 2003 | 3.714 | 3.762 | 3.675 | 3.723 | 28,985 | +0.05(+1.29%) |
Apr 04, 2003 | 3.861 | 3.861 | 3.671 | 3.675 | 20,968 | +0.00(+0.00%) |
Apr 03, 2003 | 3.719 | 3.727 | 3.675 | 3.675 | 20,043 | +0.00(+0.00%) |
Apr 02, 2003 | 3.749 | 3.749 | 3.623 | 3.675 | 31,298 | -0.03(-0.93%) |
Apr 01, 2003 | 3.658 | 3.723 | 3.658 | 3.710 | 108,543 | +0.03(+0.94%) |
Mar 31, 2003 | 3.658 | 3.688 | 3.598 | 3.675 | 57,968 | +0.00(+0.00%) |
Mar 28, 2003 | 3.695 | 3.727 | 3.671 | 3.675 | 58,126 | +0.00(+0.00%) |
Mar 27, 2003 | 3.680 | 3.714 | 3.675 | 3.675 | 40,857 | -0.01(-0.23%) |
Mar 26, 2003 | 3.727 | 3.727 | 3.680 | 3.684 | 12,642 | -0.05(-1.39%) |
Mar 25, 2003 | 3.732 | 3.736 | 3.675 | 3.736 | 41,613 | -0.00(-0.12%) |
Mar 24, 2003 | 3.792 | 3.792 | 3.719 | 3.740 | 13,105 | -0.08(-2.04%) |
Mar 21, 2003 | 3.647 | 3.818 | 3.619 | 3.818 | 39,316 | +0.10(+2.67%) |
Mar 20, 2003 | 3.827 | 3.827 | 3.684 | 3.719 | 61,363 | -0.16(-4.23%) |
Mar 19, 2003 | 3.866 | 3.892 | 3.719 | 3.883 | 32,223 | +0.07(+1.93%) |
Mar 18, 2003 | 3.943 | 4.017 | 3.809 | 3.809 | 32,223 | -0.19(-4.76%) |
Mar 17, 2003 | 3.809 | 4.000 | 3.779 | 4.000 | 29,596 | +0.26(+6.94%) |
Mar 14, 2003 | 3.801 | 3.913 | 3.740 | 3.740 | 22,356 | -0.06(-1.59%) |
Mar 13, 2003 | 3.757 | 3.840 | 3.753 | 3.801 | 5,550 | +0.05(+1.27%) |
Mar 12, 2003 | 3.701 | 3.805 | 3.701 | 3.753 | 11,915 | +0.01(+0.35%) |
Mar 11, 2003 | 3.688 | 3.840 | 3.688 | 3.740 | 22,818 | +0.03(+0.70%) |
Mar 10, 2003 | 3.680 | 3.770 | 3.675 | 3.714 | 27,289 | -0.00(-0.12%) |
Mar 07, 2003 | 3.745 | 3.745 | 3.710 | 3.719 | 18,964 | -0.00(-0.12%) |
Mar 06, 2003 | 3.801 | 3.805 | 3.719 | 3.723 | 4,933 | -0.15(-3.91%) |
Mar 05, 2003 | 3.801 | 3.892 | 3.719 | 3.874 | 23,743 | +0.06(+1.70%) |
Mar 04, 2003 | 3.697 | 3.892 | 3.675 | 3.809 | 60,438 | +0.09(+2.44%) |
Mar 03, 2003 | 3.861 | 3.861 | 3.719 | 3.719 | 24,977 | -0.09(-2.27%) |
Feb 28, 2003 | 3.827 | 3.827 | 3.783 | 3.805 | 31,144 | -0.00(-0.05%) |
Feb 27, 2003 | 3.770 | 3.874 | 3.727 | 3.807 | 33,148 | +0.04(+1.08%) |
Feb 26, 2003 | 3.719 | 3.766 | 3.714 | 3.766 | 59,205 | +0.03(+0.93%) |
Feb 25, 2003 | 3.740 | 3.796 | 3.719 | 3.732 | 16,497 | +0.01(+0.35%) |
Feb 24, 2003 | 3.719 | 3.775 | 3.719 | 3.719 | 24,052 | -0.00(-0.12%) |
Feb 21, 2003 | 3.740 | 3.848 | 3.719 | 3.723 | 42,707 | +0.01(+0.23%) |
Feb 20, 2003 | 3.783 | 3.822 | 3.675 | 3.714 | 26,981 | +0.06(+1.54%) |
Feb 19, 2003 | 3.978 | 4.017 | 3.641 | 3.658 | 34,228 | -0.24(-6.22%) |
Feb 18, 2003 | 3.948 | 3.995 | 3.892 | 3.901 | 18,964 | -0.02(-0.43%) |
Feb 14, 2003 | 3.905 | 3.930 | 3.892 | 3.917 | 18,039 | +0.00(+0.00%) |
Feb 13, 2003 | 3.922 | 3.948 | 3.905 | 3.917 | 71,231 | -0.00(-0.11%) |
Feb 12, 2003 | 3.991 | 4.026 | 3.909 | 3.922 | 26,210 | -0.07(-1.73%) |
Feb 11, 2003 | 4.069 | 4.108 | 3.926 | 3.991 | 18,501 | -0.06(-1.60%) |
Feb 10, 2003 | 4.008 | 4.056 | 3.935 | 4.056 | 45,483 | +0.04(+1.08%) |
Feb 07, 2003 | 4.021 | 4.047 | 3.952 | 4.013 | 24,823 | +0.04(+0.98%) |
Feb 06, 2003 | 4.064 | 4.064 | 3.974 | 3.974 | 15,263 | -0.04(-1.08%) |
Feb 05, 2003 | 3.930 | 4.060 | 3.930 | 4.017 | 63,984 | +0.03(+0.76%) |
Feb 04, 2003 | 3.965 | 4.064 | 3.939 | 3.987 | 46,099 | -0.08(-1.91%) |