Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 3.270 | 3.289 | 3.240 | 3.289 | 223,453 | +0.02(+0.57%) |
Apr 29, 2003 | 3.255 | 3.304 | 3.255 | 3.270 | 275,512 | +0.02(+0.69%) |
Apr 28, 2003 | 3.263 | 3.278 | 3.233 | 3.248 | 207,968 | +0.00(+0.00%) |
Apr 25, 2003 | 3.251 | 3.270 | 3.214 | 3.248 | 318,494 | +0.00(+0.12%) |
Apr 24, 2003 | 3.218 | 3.251 | 3.199 | 3.244 | 263,498 | +0.03(+0.93%) |
Apr 23, 2003 | 3.173 | 3.221 | 3.169 | 3.214 | 220,783 | +0.04(+1.30%) |
Apr 22, 2003 | 3.206 | 3.206 | 3.161 | 3.173 | 303,810 | -0.01(-0.47%) |
Apr 21, 2003 | 3.248 | 3.248 | 3.173 | 3.188 | 331,575 | -0.04(-1.28%) |
Apr 17, 2003 | 3.176 | 3.229 | 3.176 | 3.229 | 309,150 | +0.03(+1.06%) |
Apr 16, 2003 | 3.210 | 3.221 | 3.191 | 3.195 | 158,045 | +0.01(+0.23%) |
Apr 15, 2003 | 3.184 | 3.225 | 3.173 | 3.188 | 213,842 | +0.00(+0.12%) |
Apr 14, 2003 | 3.221 | 3.236 | 3.169 | 3.184 | 278,448 | -0.00(-0.12%) |
Apr 11, 2003 | 3.165 | 3.188 | 3.150 | 3.188 | 197,557 | +0.00(+0.12%) |
Apr 10, 2003 | 3.143 | 3.184 | 3.128 | 3.184 | 202,362 | +0.05(+1.55%) |
Apr 09, 2003 | 3.139 | 3.146 | 3.128 | 3.135 | 329,439 | +0.01(+0.48%) |
Apr 08, 2003 | 3.139 | 3.146 | 3.105 | 3.120 | 307,548 | -0.04(-1.42%) |
Apr 07, 2003 | 3.184 | 3.195 | 3.120 | 3.165 | 300,073 | +0.02(+0.60%) |
Apr 04, 2003 | 3.176 | 3.184 | 3.131 | 3.146 | 226,122 | -0.03(-0.94%) |
Apr 03, 2003 | 3.191 | 3.191 | 3.154 | 3.176 | 255,489 | +0.02(+0.71%) |
Apr 02, 2003 | 3.173 | 3.184 | 3.154 | 3.154 | 378,028 | +0.00(+0.12%) |
Apr 01, 2003 | 3.146 | 3.176 | 3.146 | 3.150 | 266,435 | +0.00(+0.12%) |
Mar 31, 2003 | 3.128 | 3.146 | 3.128 | 3.146 | 286,457 | +0.00(+0.00%) |
Mar 28, 2003 | 3.158 | 3.161 | 3.109 | 3.146 | 4,805,441 | +0.00(+0.12%) |
Mar 27, 2003 | 3.083 | 3.184 | 3.064 | 3.143 | 412,467 | +0.06(+1.94%) |
Mar 26, 2003 | 3.045 | 3.090 | 3.019 | 3.083 | 344,923 | +0.06(+1.98%) |
Mar 25, 2003 | 3.042 | 3.057 | 3.023 | 3.023 | 199,158 | -0.01(-0.49%) |
Mar 24, 2003 | 3.030 | 3.049 | 3.015 | 3.038 | 137,489 | +0.02(+0.75%) |
Mar 21, 2003 | 3.049 | 3.053 | 3.015 | 3.015 | 204,231 | -0.02(-0.62%) |
Mar 20, 2003 | 3.000 | 3.034 | 3.000 | 3.034 | 257,892 | +0.04(+1.25%) |
Mar 19, 2003 | 3.034 | 3.049 | 2.982 | 2.997 | 258,425 | -0.01(-0.50%) |
Mar 18, 2003 | 2.993 | 3.012 | 2.970 | 3.012 | 204,498 | +0.02(+0.75%) |
Mar 17, 2003 | 2.982 | 3.008 | 2.974 | 2.989 | 233,063 | -0.03(-0.87%) |
Mar 14, 2003 | 3.008 | 3.019 | 2.997 | 3.015 | 155,108 | +0.01(+0.50%) |
Mar 13, 2003 | 3.027 | 3.027 | 3.000 | 3.000 | 211,973 | -0.03(-0.87%) |
Mar 12, 2003 | 3.012 | 3.034 | 2.993 | 3.027 | 196,489 | +0.01(+0.37%) |
Mar 11, 2003 | 3.019 | 3.023 | 2.997 | 3.015 | 204,765 | +0.00(+0.12%) |
Mar 10, 2003 | 3.008 | 3.019 | 2.997 | 3.012 | 143,896 | -0.01(-0.25%) |
Mar 07, 2003 | 3.008 | 3.019 | 2.993 | 3.019 | 140,692 | +0.01(+0.37%) |
Mar 06, 2003 | 2.997 | 3.023 | 2.982 | 3.008 | 213,842 | -0.00(-0.12%) |
Mar 05, 2003 | 2.974 | 3.015 | 2.967 | 3.012 | 348,661 | +0.03(+1.01%) |
Mar 04, 2003 | 2.967 | 3.000 | 2.967 | 2.982 | 252,285 | -0.01(-0.38%) |
Mar 03, 2003 | 2.985 | 3.004 | 2.978 | 2.993 | 106,520 | +0.00(+0.13%) |
Feb 28, 2003 | 3.038 | 3.042 | 2.985 | 2.989 | 188,747 | -0.03(-0.87%) |
Feb 27, 2003 | 3.045 | 3.049 | 3.012 | 3.015 | 195,421 | -0.01(-0.49%) |
Feb 26, 2003 | 3.027 | 3.053 | 3.008 | 3.030 | 119,602 | +0.00(+0.12%) |
Feb 25, 2003 | 3.064 | 3.068 | 3.027 | 3.027 | 336,914 | -0.04(-1.22%) |
Feb 24, 2003 | 3.045 | 3.072 | 3.004 | 3.064 | 438,096 | +0.02(+0.74%) |
Feb 21, 2003 | 3.012 | 3.053 | 2.989 | 3.042 | 189,281 | +0.03(+1.12%) |
Feb 20, 2003 | 2.978 | 3.023 | 2.978 | 3.008 | 232,529 | +0.02(+0.75%) |
Feb 19, 2003 | 3.004 | 3.012 | 2.978 | 2.985 | 228,258 | -0.02(-0.62%) |
Feb 18, 2003 | 2.997 | 3.027 | 2.967 | 3.004 | 146,299 | +0.02(+0.75%) |
Feb 14, 2003 | 3.000 | 3.015 | 2.963 | 2.982 | 171,661 | -0.01(-0.50%) |
Feb 13, 2003 | 3.023 | 3.023 | 2.970 | 2.997 | 219,715 | -0.03(-1.11%) |
Feb 12, 2003 | 3.015 | 3.042 | 3.000 | 3.030 | 334,512 | +0.01(+0.37%) |
Feb 11, 2003 | 3.012 | 3.045 | 3.000 | 3.019 | 292,064 | +0.02(+0.75%) |
Feb 10, 2003 | 3.000 | 3.015 | 2.997 | 2.997 | 312,353 | -0.00(-0.12%) |
Feb 07, 2003 | 3.000 | 3.012 | 2.982 | 3.000 | 397,516 | +0.04(+1.26%) |
Feb 06, 2003 | 2.997 | 2.997 | 2.952 | 2.963 | 292,064 | -0.02(-0.63%) |
Feb 05, 2003 | 2.997 | 2.997 | 2.959 | 2.982 | 190,882 | -0.02(-0.62%) |
Feb 04, 2003 | 2.974 | 3.008 | 2.974 | 3.000 | 160,715 | +0.02(+0.75%) |