Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 4.692 | 4.879 | 4.683 | 4.875 | 2,964,400 | +0.20(+4.19%) |
Apr 29, 2003 | 4.500 | 4.680 | 4.500 | 4.679 | 1,243,600 | +0.16(+3.45%) |
Apr 28, 2003 | 4.513 | 4.540 | 4.464 | 4.522 | 1,152,800 | -0.00(-0.03%) |
Apr 25, 2003 | 4.543 | 4.543 | 4.479 | 4.524 | 581,200 | -0.02(-0.39%) |
Apr 24, 2003 | 4.500 | 4.541 | 4.421 | 4.541 | 1,190,800 | +0.02(+0.55%) |
Apr 23, 2003 | 4.554 | 4.575 | 4.389 | 4.516 | 1,143,600 | -0.02(-0.41%) |
Apr 22, 2003 | 4.376 | 4.655 | 4.339 | 4.535 | 2,251,600 | +0.13(+2.92%) |
Apr 21, 2003 | 4.125 | 4.420 | 4.014 | 4.406 | 5,258,000 | +0.12(+2.86%) |
Apr 17, 2003 | 4.181 | 4.317 | 4.091 | 4.284 | 2,556,400 | +0.14(+3.35%) |
Apr 16, 2003 | 4.209 | 4.213 | 4.088 | 4.145 | 1,508,000 | -0.03(-0.72%) |
Apr 15, 2003 | 4.164 | 4.200 | 4.082 | 4.175 | 2,253,200 | -0.00(-0.12%) |
Apr 14, 2003 | 4.156 | 4.274 | 4.000 | 4.180 | 1,668,800 | +0.01(+0.24%) |
Apr 11, 2003 | 4.223 | 4.269 | 4.157 | 4.170 | 793,200 | -0.05(-1.24%) |
Apr 10, 2003 | 4.294 | 4.294 | 4.207 | 4.223 | 805,200 | -0.07(-1.66%) |
Apr 09, 2003 | 4.340 | 4.438 | 4.291 | 4.294 | 1,278,000 | -0.02(-0.58%) |
Apr 08, 2003 | 4.304 | 4.362 | 4.289 | 4.319 | 1,262,800 | +0.02(+0.41%) |
Apr 07, 2003 | 4.275 | 4.419 | 4.263 | 4.301 | 1,746,800 | +0.09(+2.08%) |
Apr 04, 2003 | 4.204 | 4.285 | 4.188 | 4.214 | 693,200 | +0.02(+0.51%) |
Apr 03, 2003 | 4.176 | 4.234 | 4.156 | 4.192 | 1,607,200 | +0.01(+0.36%) |
Apr 02, 2003 | 4.331 | 4.369 | 4.016 | 4.178 | 2,330,400 | -0.14(-3.27%) |
Apr 01, 2003 | 4.401 | 4.463 | 4.281 | 4.319 | 1,708,400 | -0.05(-1.20%) |
Mar 31, 2003 | 4.400 | 4.401 | 4.294 | 4.371 | 2,019,412 | -0.10(-2.24%) |
Mar 28, 2003 | 4.499 | 4.529 | 4.455 | 4.471 | 943,900 | -0.03(-0.64%) |
Mar 27, 2003 | 4.481 | 4.572 | 4.449 | 4.500 | 445,152 | +0.03(+0.61%) |
Mar 26, 2003 | 4.574 | 4.625 | 4.445 | 4.473 | 563,700 | -0.09(-1.89%) |
Mar 25, 2003 | 4.469 | 4.566 | 4.441 | 4.559 | 1,016,852 | +0.08(+1.73%) |
Mar 24, 2003 | 4.450 | 4.494 | 4.397 | 4.481 | 485,340 | +0.02(+0.45%) |
Mar 21, 2003 | 4.491 | 4.506 | 4.425 | 4.461 | 1,263,752 | +0.00(+0.11%) |
Mar 20, 2003 | 4.531 | 4.553 | 4.444 | 4.456 | 761,148 | -0.13(-2.78%) |
Mar 19, 2003 | 4.518 | 4.590 | 4.469 | 4.584 | 804,004 | +0.08(+1.78%) |
Mar 18, 2003 | 4.532 | 4.543 | 4.463 | 4.504 | 721,064 | -0.03(-0.61%) |
Mar 17, 2003 | 4.470 | 4.571 | 4.433 | 4.531 | 1,221,424 | +0.05(+1.20%) |
Mar 14, 2003 | 4.506 | 4.506 | 4.470 | 4.478 | 730,076 | -0.02(-0.50%) |
Mar 13, 2003 | 4.429 | 4.500 | 4.429 | 4.500 | 879,200 | +0.07(+1.47%) |
Mar 12, 2003 | 4.481 | 4.494 | 4.396 | 4.435 | 1,059,688 | -0.05(-1.03%) |
Mar 11, 2003 | 4.500 | 4.500 | 4.464 | 4.481 | 960,000 | -0.02(-0.55%) |
Mar 10, 2003 | 4.469 | 4.518 | 4.469 | 4.506 | 797,200 | +0.00(+0.11%) |
Mar 07, 2003 | 4.474 | 4.501 | 4.436 | 4.501 | 1,246,400 | +0.01(+0.14%) |
Mar 06, 2003 | 4.551 | 4.551 | 4.471 | 4.495 | 1,538,000 | -0.04(-0.91%) |
Mar 05, 2003 | 4.617 | 4.625 | 4.513 | 4.536 | 1,075,600 | -0.06(-1.33%) |
Mar 04, 2003 | 4.562 | 4.671 | 4.555 | 4.598 | 680,000 | -0.00(-0.05%) |
Mar 03, 2003 | 4.626 | 4.650 | 4.566 | 4.600 | 661,200 | +0.04(+0.93%) |
Feb 28, 2003 | 4.570 | 4.612 | 4.545 | 4.558 | 527,200 | +0.01(+0.33%) |
Feb 27, 2003 | 4.558 | 4.615 | 4.515 | 4.543 | 895,200 | +0.00(+0.03%) |
Feb 26, 2003 | 4.464 | 4.581 | 4.439 | 4.541 | 750,000 | +0.04(+0.97%) |
Feb 25, 2003 | 4.500 | 4.525 | 4.375 | 4.497 | 859,600 | +0.00(+0.00%) |
Feb 24, 2003 | 4.584 | 4.629 | 4.476 | 4.497 | 1,111,200 | -0.11(-2.44%) |
Feb 21, 2003 | 4.562 | 4.647 | 4.543 | 4.610 | 1,250,400 | +0.05(+1.04%) |
Feb 20, 2003 | 4.678 | 4.701 | 4.526 | 4.563 | 1,710,400 | -0.15(-3.18%) |
Feb 19, 2003 | 4.584 | 4.742 | 4.584 | 4.713 | 1,112,000 | +0.09(+1.92%) |
Feb 18, 2003 | 4.487 | 4.631 | 4.463 | 4.624 | 1,386,400 | +0.12(+2.72%) |
Feb 14, 2003 | 4.438 | 4.519 | 4.419 | 4.501 | 1,027,200 | +0.05(+1.15%) |
Feb 13, 2003 | 4.396 | 4.464 | 4.362 | 4.450 | 1,498,000 | +0.04(+0.99%) |
Feb 12, 2003 | 4.445 | 4.541 | 4.390 | 4.406 | 1,302,800 | -0.05(-1.12%) |
Feb 11, 2003 | 4.394 | 4.481 | 4.394 | 4.456 | 1,023,200 | +0.04(+1.02%) |
Feb 10, 2003 | 4.332 | 4.435 | 4.284 | 4.411 | 981,200 | +0.07(+1.52%) |
Feb 07, 2003 | 4.279 | 4.406 | 4.279 | 4.345 | 1,139,600 | +0.06(+1.43%) |
Feb 06, 2003 | 4.223 | 4.306 | 4.213 | 4.284 | 789,200 | +0.06(+1.39%) |
Feb 05, 2003 | 4.232 | 4.287 | 4.210 | 4.225 | 1,244,400 | -0.02(-0.56%) |
Feb 04, 2003 | 4.354 | 4.372 | 4.144 | 4.249 | 1,030,800 | -0.11(-2.44%) |