Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 4.808 | 4.928 | 4.770 | 4.847 | 181,984 | +0.08(+1.60%) |
Apr 29, 2003 | 4.765 | 4.819 | 4.743 | 4.770 | 127,076 | +0.01(+0.11%) |
Apr 28, 2003 | 4.716 | 4.792 | 4.710 | 4.765 | 316,774 | +0.16(+3.43%) |
Apr 25, 2003 | 4.629 | 4.672 | 4.591 | 4.607 | 264,437 | +0.02(+0.48%) |
Apr 24, 2003 | 4.618 | 4.645 | 4.552 | 4.585 | 168,027 | +0.00(+0.00%) |
Apr 23, 2003 | 4.574 | 4.618 | 4.525 | 4.585 | 160,131 | +0.04(+0.84%) |
Apr 22, 2003 | 4.678 | 4.678 | 4.547 | 4.547 | 220,548 | -0.08(-1.65%) |
Apr 21, 2003 | 4.552 | 4.656 | 4.498 | 4.623 | 274,904 | +0.11(+2.54%) |
Apr 17, 2003 | 4.542 | 4.542 | 4.411 | 4.509 | 136,442 | +0.02(+0.49%) |
Apr 16, 2003 | 4.618 | 4.618 | 4.465 | 4.487 | 106,876 | -0.08(-1.79%) |
Apr 15, 2003 | 4.618 | 4.694 | 4.520 | 4.569 | 133,136 | -0.10(-2.21%) |
Apr 14, 2003 | 4.776 | 4.819 | 4.585 | 4.672 | 154,255 | -0.05(-1.04%) |
Apr 11, 2003 | 4.836 | 4.836 | 4.710 | 4.721 | 93,838 | -0.06(-1.25%) |
Apr 10, 2003 | 4.819 | 4.841 | 4.748 | 4.781 | 108,345 | -0.01(-0.23%) |
Apr 09, 2003 | 4.890 | 4.928 | 4.765 | 4.792 | 102,653 | -0.07(-1.46%) |
Apr 08, 2003 | 4.923 | 4.923 | 4.825 | 4.863 | 65,191 | -0.03(-0.67%) |
Apr 07, 2003 | 4.879 | 4.917 | 4.874 | 4.896 | 87,227 | +0.02(+0.33%) |
Apr 04, 2003 | 4.912 | 4.928 | 4.879 | 4.879 | 76,576 | -0.04(-0.88%) |
Apr 03, 2003 | 4.906 | 4.945 | 4.890 | 4.923 | 58,580 | +0.01(+0.22%) |
Apr 02, 2003 | 4.977 | 4.977 | 4.819 | 4.912 | 104,673 | -0.01(-0.22%) |
Apr 01, 2003 | 4.825 | 4.934 | 4.770 | 4.923 | 94,756 | +0.15(+3.20%) |
Mar 31, 2003 | 4.825 | 4.901 | 4.770 | 4.770 | 107,427 | -0.05(-1.02%) |
Mar 28, 2003 | 4.896 | 4.945 | 4.819 | 4.819 | 59,865 | -0.08(-1.67%) |
Mar 27, 2003 | 4.928 | 4.945 | 4.847 | 4.901 | 44,623 | -0.01(-0.22%) |
Mar 26, 2003 | 4.988 | 5.010 | 4.890 | 4.912 | 141,400 | -0.02(-0.44%) |
Mar 25, 2003 | 4.955 | 5.010 | 4.928 | 4.934 | 98,245 | -0.05(-0.98%) |
Mar 24, 2003 | 5.010 | 5.037 | 4.934 | 4.983 | 86,676 | -0.03(-0.54%) |
Mar 21, 2003 | 4.928 | 5.010 | 4.901 | 5.010 | 151,867 | +0.08(+1.66%) |
Mar 20, 2003 | 4.983 | 5.048 | 4.906 | 4.928 | 75,291 | -0.05(-1.09%) |
Mar 19, 2003 | 5.021 | 5.037 | 4.906 | 4.983 | 111,651 | +0.00(+0.00%) |
Mar 18, 2003 | 5.010 | 5.021 | 4.939 | 4.983 | 169,313 | +0.03(+0.55%) |
Mar 17, 2003 | 4.912 | 4.983 | 4.852 | 4.955 | 92,553 | +0.09(+1.79%) |
Mar 14, 2003 | 4.955 | 4.966 | 4.868 | 4.868 | 119,364 | -0.03(-0.67%) |
Mar 13, 2003 | 4.852 | 4.928 | 4.852 | 4.901 | 60,783 | +0.08(+1.58%) |
Mar 12, 2003 | 4.890 | 4.901 | 4.819 | 4.825 | 69,965 | -0.05(-1.01%) |
Mar 11, 2003 | 4.825 | 4.901 | 4.825 | 4.874 | 102,836 | +0.05(+1.02%) |
Mar 10, 2003 | 4.901 | 4.945 | 4.792 | 4.825 | 129,831 | -0.09(-1.88%) |
Mar 07, 2003 | 4.890 | 4.994 | 4.836 | 4.917 | 165,824 | +0.04(+0.89%) |
Mar 06, 2003 | 4.896 | 4.896 | 4.798 | 4.874 | 54,723 | -0.02(-0.33%) |
Mar 05, 2003 | 4.901 | 4.901 | 4.792 | 4.890 | 99,164 | -0.01(-0.22%) |
Mar 04, 2003 | 4.825 | 4.939 | 4.819 | 4.901 | 148,195 | +0.02(+0.45%) |
Mar 03, 2003 | 4.966 | 4.994 | 4.830 | 4.879 | 243,870 | -0.10(-2.08%) |
Feb 28, 2003 | 5.010 | 5.010 | 4.934 | 4.983 | 58,029 | +0.00(+0.00%) |
Feb 27, 2003 | 5.015 | 5.015 | 4.966 | 4.983 | 68,496 | +0.02(+0.44%) |
Feb 26, 2003 | 5.010 | 5.059 | 4.961 | 4.961 | 60,232 | -0.11(-2.25%) |
Feb 25, 2003 | 5.119 | 5.119 | 5.070 | 5.075 | 151,867 | -0.03(-0.64%) |
Feb 24, 2003 | 5.162 | 5.239 | 5.108 | 5.108 | 131,667 | +0.00(+0.00%) |
Feb 21, 2003 | 5.108 | 5.173 | 5.048 | 5.108 | 73,822 | +0.02(+0.32%) |
Feb 20, 2003 | 5.037 | 5.146 | 4.983 | 5.092 | 80,616 | +0.08(+1.63%) |
Feb 19, 2003 | 5.010 | 5.037 | 4.955 | 5.010 | 160,866 | +0.02(+0.33%) |
Feb 18, 2003 | 5.064 | 5.102 | 4.988 | 4.994 | 161,784 | -0.13(-2.45%) |
Feb 14, 2003 | 5.037 | 5.141 | 5.010 | 5.119 | 99,714 | +0.08(+1.62%) |
Feb 13, 2003 | 5.092 | 5.151 | 5.010 | 5.037 | 114,589 | -0.08(-1.60%) |
Feb 12, 2003 | 5.070 | 5.200 | 5.059 | 5.119 | 135,340 | +0.05(+0.97%) |
Feb 11, 2003 | 5.102 | 5.200 | 4.988 | 5.070 | 180,515 | -0.05(-0.96%) |
Feb 10, 2003 | 5.228 | 5.228 | 5.037 | 5.119 | 146,175 | -0.05(-1.05%) |
Feb 07, 2003 | 5.309 | 5.326 | 5.173 | 5.173 | 82,820 | -0.14(-2.56%) |
Feb 06, 2003 | 5.429 | 5.429 | 5.206 | 5.309 | 63,171 | -0.09(-1.71%) |
Feb 05, 2003 | 5.304 | 5.429 | 5.304 | 5.402 | 53,989 | +0.15(+2.90%) |
Feb 04, 2003 | 5.337 | 5.342 | 5.184 | 5.249 | 70,700 | -0.11(-2.13%) |