Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 4.816 | 4.862 | 4.728 | 4.786 | 465,494 | -0.04(-0.79%) |
Apr 29, 2003 | 4.913 | 4.936 | 4.818 | 4.824 | 339,089 | -0.08(-1.71%) |
Apr 28, 2003 | 4.827 | 4.911 | 4.789 | 4.908 | 121,421 | +0.13(+2.63%) |
Apr 25, 2003 | 4.833 | 4.885 | 4.694 | 4.782 | 347,743 | -0.08(-1.65%) |
Apr 24, 2003 | 4.906 | 4.906 | 4.833 | 4.862 | 205,604 | -0.04(-0.89%) |
Apr 23, 2003 | 4.719 | 4.921 | 4.719 | 4.906 | 139,254 | +0.12(+2.43%) |
Apr 22, 2003 | 4.692 | 4.820 | 4.692 | 4.789 | 144,499 | +0.05(+0.96%) |
Apr 21, 2003 | 4.763 | 4.780 | 4.686 | 4.744 | 84,706 | +0.03(+0.65%) |
Apr 17, 2003 | 4.728 | 4.747 | 4.633 | 4.713 | 119,586 | +0.03(+0.73%) |
Apr 16, 2003 | 4.795 | 4.803 | 4.629 | 4.679 | 294,244 | -0.09(-1.84%) |
Apr 15, 2003 | 4.803 | 4.803 | 4.717 | 4.766 | 174,396 | +0.03(+0.64%) |
Apr 14, 2003 | 4.656 | 4.736 | 4.646 | 4.736 | 222,388 | +0.08(+1.76%) |
Apr 11, 2003 | 4.692 | 4.740 | 4.648 | 4.654 | 148,433 | -0.05(-1.05%) |
Apr 10, 2003 | 4.671 | 4.728 | 4.648 | 4.704 | 290,835 | +0.03(+0.69%) |
Apr 09, 2003 | 4.728 | 4.772 | 4.671 | 4.671 | 188,557 | -0.08(-1.72%) |
Apr 08, 2003 | 4.768 | 4.805 | 4.704 | 4.753 | 302,898 | -0.06(-1.27%) |
Apr 07, 2003 | 4.858 | 4.919 | 4.770 | 4.814 | 244,679 | -0.02(-0.39%) |
Apr 04, 2003 | 4.915 | 4.938 | 4.829 | 4.833 | 218,716 | -0.06(-1.25%) |
Apr 03, 2003 | 4.928 | 4.976 | 4.869 | 4.894 | 327,025 | -0.07(-1.35%) |
Apr 02, 2003 | 4.917 | 4.995 | 4.915 | 4.961 | 251,760 | +0.05(+0.97%) |
Apr 01, 2003 | 4.663 | 4.913 | 4.663 | 4.913 | 887,716 | +0.23(+5.01%) |
Mar 31, 2003 | 4.709 | 4.765 | 4.671 | 4.679 | 232,812 | -0.08(-1.60%) |
Mar 28, 2003 | 4.766 | 4.829 | 4.717 | 4.755 | 1,213,762 | -0.01(-0.28%) |
Mar 27, 2003 | 4.751 | 4.797 | 4.686 | 4.768 | 185,654 | -0.00(-0.08%) |
Mar 26, 2003 | 4.801 | 4.839 | 4.709 | 4.772 | 147,214 | -0.05(-0.99%) |
Mar 25, 2003 | 4.799 | 4.888 | 4.768 | 4.820 | 157,024 | -0.01(-0.12%) |
Mar 24, 2003 | 4.852 | 4.909 | 4.784 | 4.826 | 256,480 | -0.08(-1.71%) |
Mar 21, 2003 | 4.862 | 4.955 | 4.861 | 4.909 | 251,361 | +0.05(+0.98%) |
Mar 20, 2003 | 4.808 | 4.888 | 4.772 | 4.862 | 196,425 | +0.02(+0.39%) |
Mar 19, 2003 | 4.847 | 4.875 | 4.765 | 4.843 | 368,293 | +0.02(+0.43%) |
Mar 18, 2003 | 4.881 | 4.881 | 4.742 | 4.822 | 401,331 | -0.03(-0.63%) |
Mar 17, 2003 | 4.763 | 4.862 | 4.709 | 4.852 | 233,612 | +0.09(+1.84%) |
Mar 14, 2003 | 4.744 | 4.766 | 4.702 | 4.765 | 162,652 | +0.02(+0.44%) |
Mar 13, 2003 | 4.671 | 4.757 | 4.641 | 4.744 | 237,074 | +0.11(+2.39%) |
Mar 12, 2003 | 4.589 | 4.671 | 4.543 | 4.633 | 445,573 | +0.02(+0.41%) |
Mar 11, 2003 | 4.589 | 4.671 | 4.541 | 4.614 | 822,678 | +0.07(+1.60%) |
Mar 10, 2003 | 4.591 | 4.608 | 4.526 | 4.541 | 219,765 | -0.09(-1.98%) |
Mar 07, 2003 | 4.559 | 4.639 | 4.557 | 4.633 | 247,039 | +0.07(+1.63%) |
Mar 06, 2003 | 4.557 | 4.601 | 4.547 | 4.559 | 213,996 | -0.01(-0.29%) |
Mar 05, 2003 | 4.482 | 4.589 | 4.482 | 4.572 | 216,094 | +0.04(+0.93%) |
Mar 04, 2003 | 4.480 | 4.553 | 4.463 | 4.530 | 304,210 | +0.05(+1.11%) |
Mar 03, 2003 | 4.547 | 4.547 | 4.433 | 4.480 | 122,208 | -0.02(-0.42%) |
Feb 28, 2003 | 4.494 | 4.568 | 4.456 | 4.500 | 273,526 | -0.01(-0.25%) |
Feb 27, 2003 | 4.416 | 4.524 | 4.400 | 4.511 | 510,601 | +0.09(+1.98%) |
Feb 26, 2003 | 4.500 | 4.500 | 4.423 | 4.423 | 304,734 | -0.07(-1.57%) |
Feb 25, 2003 | 4.486 | 4.528 | 4.391 | 4.494 | 691,553 | -0.00(-0.04%) |
Feb 24, 2003 | 4.398 | 4.520 | 4.379 | 4.496 | 1,213,169 | +0.05(+1.03%) |
Feb 21, 2003 | 4.336 | 4.465 | 4.307 | 4.450 | 830,021 | +0.16(+3.78%) |
Feb 20, 2003 | 4.294 | 4.337 | 4.231 | 4.288 | 166,791 | +0.02(+0.36%) |
Feb 19, 2003 | 4.336 | 4.347 | 4.227 | 4.273 | 282,967 | -0.06(-1.41%) |
Feb 18, 2003 | 4.233 | 4.334 | 4.233 | 4.334 | 107,260 | +0.06(+1.29%) |
Feb 14, 2003 | 4.206 | 4.307 | 4.206 | 4.278 | 225,535 | +0.07(+1.72%) |
Feb 13, 2003 | 4.202 | 4.252 | 4.175 | 4.206 | 361,643 | -0.01(-0.13%) |
Feb 12, 2003 | 4.324 | 4.324 | 4.198 | 4.212 | 389,966 | -0.05(-1.16%) |
Feb 11, 2003 | 4.257 | 4.311 | 4.219 | 4.261 | 186,984 | +0.02(+0.36%) |
Feb 10, 2003 | 4.173 | 4.282 | 4.158 | 4.246 | 131,387 | +0.06(+1.41%) |
Feb 07, 2003 | 4.347 | 4.357 | 4.181 | 4.187 | 144,499 | -0.13(-2.92%) |
Feb 06, 2003 | 4.440 | 4.440 | 4.271 | 4.313 | 318,109 | -0.08(-1.74%) |
Feb 05, 2003 | 4.446 | 4.467 | 4.278 | 4.389 | 224,223 | -0.06(-1.29%) |
Feb 04, 2003 | 4.461 | 4.475 | 4.385 | 4.446 | 148,171 | -0.02(-0.51%) |