Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 5.746 | 5.909 | 5.691 | 5.853 | 373,212 | +0.08(+1.33%) |
Apr 29, 2003 | 5.710 | 5.809 | 5.607 | 5.776 | 537,961 | +0.06(+0.99%) |
Apr 28, 2003 | 5.578 | 5.728 | 5.573 | 5.719 | 342,612 | +0.14(+2.56%) |
Apr 25, 2003 | 5.629 | 5.653 | 5.545 | 5.576 | 399,987 | -0.05(-0.91%) |
Apr 24, 2003 | 5.691 | 5.710 | 5.609 | 5.627 | 501,077 | -0.13(-2.32%) |
Apr 23, 2003 | 5.664 | 5.801 | 5.538 | 5.761 | 712,546 | +0.13(+2.37%) |
Apr 22, 2003 | 5.399 | 5.648 | 5.382 | 5.627 | 522,934 | +0.23(+4.24%) |
Apr 21, 2003 | 5.355 | 5.437 | 5.353 | 5.399 | 264,745 | +0.04(+0.82%) |
Apr 17, 2003 | 5.324 | 5.463 | 5.324 | 5.355 | 401,626 | +0.03(+0.58%) |
Apr 16, 2003 | 5.379 | 5.379 | 5.274 | 5.324 | 772,380 | -0.05(-1.02%) |
Apr 15, 2003 | 5.078 | 5.408 | 4.998 | 5.379 | 820,739 | +0.31(+6.10%) |
Apr 14, 2003 | 4.851 | 5.075 | 4.851 | 5.069 | 330,044 | +0.22(+4.53%) |
Apr 11, 2003 | 4.947 | 4.978 | 4.820 | 4.850 | 265,565 | -0.05(-1.05%) |
Apr 10, 2003 | 4.886 | 4.989 | 4.886 | 4.901 | 432,500 | +0.01(+0.30%) |
Apr 09, 2003 | 5.003 | 5.003 | 4.873 | 4.886 | 891,775 | -0.12(-2.31%) |
Apr 08, 2003 | 4.923 | 5.051 | 4.912 | 5.002 | 508,454 | +0.08(+1.60%) |
Apr 07, 2003 | 5.124 | 5.146 | 4.899 | 4.923 | 460,094 | -0.05(-0.96%) |
Apr 04, 2003 | 4.850 | 4.987 | 4.831 | 4.970 | 648,340 | +0.16(+3.35%) |
Apr 03, 2003 | 4.820 | 4.908 | 4.758 | 4.809 | 602,713 | -0.01(-0.19%) |
Apr 02, 2003 | 4.584 | 4.868 | 4.584 | 4.819 | 357,912 | +0.33(+7.43%) |
Apr 01, 2003 | 4.539 | 4.550 | 4.350 | 4.485 | 471,296 | -0.10(-2.08%) |
Mar 31, 2003 | 4.544 | 4.595 | 4.447 | 4.581 | 332,776 | -0.01(-0.20%) |
Mar 28, 2003 | 4.584 | 4.621 | 4.539 | 4.590 | 373,485 | +0.01(+0.12%) |
Mar 27, 2003 | 4.579 | 4.645 | 4.511 | 4.584 | 205,184 | +0.01(+0.12%) |
Mar 26, 2003 | 4.645 | 4.645 | 4.542 | 4.579 | 389,058 | -0.07(-1.42%) |
Mar 25, 2003 | 4.465 | 4.661 | 4.465 | 4.645 | 459,002 | +0.20(+4.62%) |
Mar 24, 2003 | 4.712 | 4.712 | 4.264 | 4.440 | 701,344 | -0.31(-6.62%) |
Mar 21, 2003 | 4.586 | 4.754 | 4.502 | 4.754 | 524,573 | +0.21(+4.72%) |
Mar 20, 2003 | 4.365 | 4.557 | 4.273 | 4.540 | 805,712 | +0.18(+4.03%) |
Mar 19, 2003 | 4.378 | 4.390 | 4.301 | 4.365 | 637,685 | +0.03(+0.76%) |
Mar 18, 2003 | 4.575 | 4.593 | 4.255 | 4.332 | 1,538,749 | -0.25(-5.51%) |
Mar 17, 2003 | 4.356 | 4.667 | 4.345 | 4.584 | 555,720 | +0.23(+5.25%) |
Mar 14, 2003 | 4.392 | 4.392 | 4.290 | 4.356 | 551,895 | +0.06(+1.49%) |
Mar 13, 2003 | 4.026 | 4.291 | 4.026 | 4.291 | 423,757 | +0.30(+7.57%) |
Mar 12, 2003 | 4.044 | 4.114 | 3.925 | 3.990 | 501,896 | -0.06(-1.49%) |
Mar 11, 2003 | 4.044 | 4.118 | 3.973 | 4.050 | 550,529 | +0.03(+0.68%) |
Mar 10, 2003 | 4.154 | 4.154 | 4.017 | 4.022 | 356,546 | -0.16(-3.81%) |
Mar 07, 2003 | 4.209 | 4.226 | 4.026 | 4.182 | 445,614 | -0.07(-1.72%) |
Mar 06, 2003 | 4.315 | 4.315 | 4.105 | 4.255 | 554,900 | -0.07(-1.65%) |
Mar 05, 2003 | 4.476 | 4.484 | 4.273 | 4.326 | 686,863 | -0.15(-3.35%) |
Mar 04, 2003 | 4.603 | 4.603 | 4.392 | 4.476 | 677,301 | -0.13(-2.74%) |
Mar 03, 2003 | 4.754 | 4.776 | 4.573 | 4.603 | 344,251 | -0.10(-2.10%) |
Feb 28, 2003 | 4.703 | 4.895 | 4.588 | 4.701 | 553,261 | +0.04(+0.94%) |
Feb 27, 2003 | 4.484 | 4.727 | 4.462 | 4.657 | 460,914 | +0.18(+3.96%) |
Feb 26, 2003 | 4.758 | 4.758 | 4.480 | 4.480 | 370,480 | -0.31(-6.56%) |
Feb 25, 2003 | 4.579 | 4.795 | 4.460 | 4.795 | 359,824 | +0.20(+4.30%) |
Feb 24, 2003 | 4.749 | 4.758 | 4.577 | 4.597 | 371,846 | -0.15(-3.20%) |
Feb 21, 2003 | 4.762 | 4.776 | 4.610 | 4.749 | 390,971 | +0.01(+0.19%) |
Feb 20, 2003 | 4.895 | 4.923 | 4.718 | 4.740 | 282,504 | -0.16(-3.18%) |
Feb 19, 2003 | 4.914 | 4.923 | 4.837 | 4.895 | 325,399 | -0.04(-0.74%) |
Feb 18, 2003 | 4.886 | 4.978 | 4.813 | 4.932 | 383,321 | +0.07(+1.43%) |
Feb 14, 2003 | 4.767 | 4.862 | 4.745 | 4.862 | 477,580 | +0.07(+1.49%) |
Feb 13, 2003 | 4.786 | 4.828 | 4.722 | 4.791 | 504,902 | -0.01(-0.27%) |
Feb 12, 2003 | 4.890 | 4.906 | 4.784 | 4.804 | 422,664 | -0.13(-2.67%) |
Feb 11, 2003 | 5.029 | 5.029 | 4.835 | 4.936 | 699,431 | +0.05(+1.05%) |
Feb 10, 2003 | 4.798 | 4.895 | 4.685 | 4.884 | 621,565 | +0.09(+1.79%) |
Feb 07, 2003 | 4.932 | 4.937 | 4.776 | 4.798 | 323,487 | -0.11(-2.24%) |
Feb 06, 2003 | 5.071 | 5.071 | 4.895 | 4.908 | 488,782 | -0.18(-3.56%) |
Feb 05, 2003 | 5.106 | 5.135 | 5.033 | 5.089 | 696,153 | +0.01(+0.14%) |
Feb 04, 2003 | 5.024 | 5.161 | 4.941 | 5.082 | 1,091,222 | +0.06(+1.17%) |