Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 5.474 | 5.914 | 5.287 | 5.726 | 69,829 | +0.42(+7.98%) |
Apr 29, 2003 | 5.442 | 5.751 | 5.287 | 5.303 | 49,298 | -0.15(-2.69%) |
Apr 28, 2003 | 5.011 | 5.564 | 5.011 | 5.450 | 59,748 | +0.47(+9.48%) |
Apr 25, 2003 | 5.125 | 5.125 | 4.734 | 4.978 | 39,955 | -0.23(-4.37%) |
Apr 24, 2003 | 4.758 | 5.230 | 4.734 | 5.206 | 78,557 | +0.49(+10.34%) |
Apr 23, 2003 | 4.482 | 4.726 | 4.376 | 4.718 | 22,620 | +0.08(+1.75%) |
Apr 22, 2003 | 4.506 | 4.636 | 4.506 | 4.636 | 2,950 | +0.05(+1.06%) |
Apr 21, 2003 | 4.580 | 4.636 | 4.433 | 4.588 | 36,266 | +0.08(+1.81%) |
Apr 17, 2003 | 4.612 | 4.685 | 4.327 | 4.506 | 26,062 | +0.20(+4.53%) |
Apr 16, 2003 | 4.409 | 4.523 | 4.311 | 4.311 | 7,007 | -0.21(-4.68%) |
Apr 15, 2003 | 4.270 | 4.588 | 4.270 | 4.523 | 38,725 | +0.25(+5.90%) |
Apr 14, 2003 | 4.352 | 4.352 | 4.238 | 4.270 | 84,581 | -0.11(-2.42%) |
Apr 11, 2003 | 4.490 | 4.555 | 4.344 | 4.376 | 13,523 | -0.11(-2.54%) |
Apr 10, 2003 | 4.327 | 4.661 | 4.270 | 4.490 | 45,733 | +0.16(+3.76%) |
Apr 09, 2003 | 4.645 | 4.645 | 4.270 | 4.327 | 109,538 | -0.18(-3.97%) |
Apr 08, 2003 | 4.270 | 4.661 | 4.270 | 4.506 | 26,923 | +0.28(+6.54%) |
Apr 07, 2003 | 4.270 | 4.458 | 4.230 | 4.230 | 108,062 | +0.00(+0.08%) |
Apr 04, 2003 | 4.043 | 4.498 | 4.018 | 4.227 | 85,442 | -0.05(-1.21%) |
Apr 03, 2003 | 4.482 | 4.571 | 4.262 | 4.279 | 42,659 | -0.11(-2.59%) |
Apr 02, 2003 | 4.197 | 4.506 | 4.165 | 4.392 | 70,566 | +0.20(+4.65%) |
Apr 01, 2003 | 4.279 | 4.287 | 4.165 | 4.197 | 126,380 | -0.07(-1.71%) |
Mar 31, 2003 | 4.270 | 4.669 | 4.262 | 4.270 | 105,481 | -0.02(-0.38%) |
Mar 28, 2003 | 4.628 | 4.677 | 4.270 | 4.287 | 52,617 | -0.42(-8.98%) |
Mar 27, 2003 | 4.571 | 4.718 | 4.458 | 4.710 | 21,268 | +0.12(+2.66%) |
Mar 26, 2003 | 4.563 | 4.791 | 4.287 | 4.588 | 60,580 | +0.06(+1.26%) |
Mar 25, 2003 | 4.319 | 4.653 | 4.319 | 4.531 | 49,667 | +0.20(+4.70%) |
Mar 24, 2003 | 4.905 | 4.905 | 3.904 | 4.327 | 263,517 | -1.07(-19.88%) |
Mar 21, 2003 | 5.556 | 5.560 | 5.076 | 5.401 | 52,224 | +0.18(+3.43%) |
Mar 20, 2003 | 5.393 | 5.393 | 4.946 | 5.222 | 2,741,529 | -0.18(-3.31%) |
Mar 19, 2003 | 5.531 | 5.572 | 5.401 | 5.401 | 28,029 | -0.15(-2.64%) |
Mar 18, 2003 | 4.994 | 5.653 | 4.994 | 5.547 | 51,757 | +0.40(+7.74%) |
Mar 17, 2003 | 4.693 | 5.157 | 4.596 | 5.149 | 39,586 | +0.54(+11.84%) |
Mar 14, 2003 | 4.718 | 4.880 | 4.596 | 4.604 | 32,332 | -0.05(-1.05%) |
Mar 13, 2003 | 4.677 | 5.100 | 4.352 | 4.653 | 125,520 | +0.06(+1.24%) |
Mar 12, 2003 | 5.043 | 5.043 | 4.563 | 4.596 | 62,010 | -0.50(-9.89%) |
Mar 11, 2003 | 5.076 | 5.149 | 5.076 | 5.100 | 10,695 | -0.02(-0.48%) |
Mar 10, 2003 | 5.125 | 5.344 | 4.913 | 5.125 | 81,508 | -0.23(-4.26%) |
Mar 07, 2003 | 5.645 | 6.052 | 5.206 | 5.352 | 70,935 | -0.46(-7.98%) |
Mar 06, 2003 | 5.670 | 6.101 | 5.263 | 5.817 | 121,955 | +0.58(+11.04%) |
Mar 05, 2003 | 5.865 | 5.897 | 5.165 | 5.238 | 62,083 | -0.59(-10.06%) |
Mar 04, 2003 | 6.776 | 6.776 | 5.751 | 5.824 | 74,992 | -0.36(-5.79%) |
Mar 03, 2003 | 6.304 | 6.646 | 6.019 | 6.182 | 124,167 | +0.15(+2.43%) |
Feb 28, 2003 | 5.987 | 6.060 | 5.987 | 6.036 | 7,622 | +0.04(+0.68%) |
Feb 27, 2003 | 5.897 | 6.182 | 5.897 | 5.995 | 23,973 | -0.06(-0.94%) |
Feb 26, 2003 | 6.084 | 6.084 | 5.897 | 6.052 | 53,601 | -0.02(-0.27%) |
Feb 25, 2003 | 5.613 | 6.198 | 5.539 | 6.068 | 153,427 | +0.49(+8.75%) |
Feb 24, 2003 | 5.507 | 5.848 | 5.320 | 5.580 | 74,623 | +0.18(+3.31%) |
Feb 21, 2003 | 5.466 | 5.645 | 5.303 | 5.401 | 22,128 | -0.11(-1.92%) |
Feb 20, 2003 | 5.507 | 5.694 | 5.206 | 5.507 | 25,940 | -0.13(-2.31%) |
Feb 19, 2003 | 6.019 | 6.019 | 5.499 | 5.637 | 100,809 | -0.37(-6.10%) |
Feb 18, 2003 | 5.686 | 6.581 | 5.686 | 6.003 | 107,448 | +0.07(+1.10%) |
Feb 14, 2003 | 5.499 | 6.450 | 5.499 | 5.938 | 166,581 | +0.41(+7.51%) |
Feb 13, 2003 | 5.491 | 5.613 | 5.491 | 5.523 | 31,841 | -0.03(-0.59%) |
Feb 12, 2003 | 5.499 | 5.588 | 5.491 | 5.556 | 30,857 | +0.00(+0.00%) |
Feb 11, 2003 | 5.491 | 5.596 | 5.491 | 5.556 | 76,959 | +0.02(+0.44%) |
Feb 10, 2003 | 5.604 | 5.629 | 5.425 | 5.531 | 76,590 | +0.39(+7.59%) |
Feb 07, 2003 | 5.043 | 5.499 | 4.905 | 5.141 | 115,193 | +0.10(+1.94%) |
Feb 06, 2003 | 5.539 | 5.556 | 4.962 | 5.043 | 65,403 | -0.56(-10.01%) |
Feb 05, 2003 | 5.474 | 5.694 | 5.474 | 5.604 | 51,019 | +0.06(+1.03%) |
Feb 04, 2003 | 5.181 | 5.564 | 5.133 | 5.547 | 122,200 | +0.37(+7.06%) |