Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 5.098 | 5.098 | 4.939 | 5.004 | 933,395 | -0.12(-2.30%) |
Apr 29, 2003 | 5.233 | 5.245 | 5.068 | 5.121 | 154,067 | -0.17(-3.23%) |
Apr 28, 2003 | 5.198 | 5.328 | 5.198 | 5.292 | 86,705 | +0.19(+3.70%) |
Apr 25, 2003 | 5.104 | 5.393 | 5.039 | 5.104 | 107,405 | -0.30(-5.56%) |
Apr 24, 2003 | 5.363 | 5.481 | 5.245 | 5.404 | 91,965 | +0.04(+0.77%) |
Apr 23, 2003 | 5.334 | 5.393 | 5.245 | 5.363 | 59,896 | +0.19(+3.64%) |
Apr 22, 2003 | 5.127 | 5.239 | 5.110 | 5.175 | 67,192 | +0.06(+1.27%) |
Apr 21, 2003 | 5.257 | 5.257 | 5.057 | 5.110 | 45,134 | -0.09(-1.70%) |
Apr 17, 2003 | 5.169 | 5.216 | 5.098 | 5.198 | 614,910 | +0.06(+1.26%) |
Apr 16, 2003 | 5.186 | 5.216 | 5.127 | 5.133 | 72,452 | +0.04(+0.81%) |
Apr 15, 2003 | 4.992 | 5.092 | 4.986 | 5.092 | 50,394 | +0.17(+3.47%) |
Apr 14, 2003 | 4.862 | 4.945 | 4.833 | 4.921 | 69,398 | +0.18(+3.86%) |
Apr 11, 2003 | 4.833 | 4.868 | 4.715 | 4.738 | 195,807 | -0.15(-3.13%) |
Apr 10, 2003 | 4.880 | 4.980 | 4.856 | 4.892 | 198,522 | -0.04(-0.84%) |
Apr 09, 2003 | 4.951 | 5.051 | 4.833 | 4.933 | 75,336 | -0.02(-0.36%) |
Apr 08, 2003 | 4.980 | 5.098 | 4.909 | 4.951 | 52,939 | -0.06(-1.18%) |
Apr 07, 2003 | 5.127 | 5.210 | 5.004 | 5.010 | 83,990 | +0.09(+1.92%) |
Apr 04, 2003 | 4.998 | 4.998 | 4.874 | 4.915 | 80,427 | -0.11(-2.11%) |
Apr 03, 2003 | 4.980 | 5.127 | 4.980 | 5.021 | 114,192 | +0.19(+3.90%) |
Apr 02, 2003 | 4.951 | 4.968 | 4.833 | 4.833 | 89,080 | +0.15(+3.14%) |
Apr 01, 2003 | 4.691 | 4.727 | 4.626 | 4.685 | 357,849 | +0.09(+1.92%) |
Mar 31, 2003 | 4.591 | 4.603 | 4.509 | 4.597 | 261,133 | -0.19(-4.06%) |
Mar 28, 2003 | 4.685 | 4.791 | 4.685 | 4.791 | 123,525 | -0.01(-0.25%) |
Mar 27, 2003 | 4.774 | 4.892 | 4.744 | 4.803 | 279,288 | -0.06(-1.33%) |
Mar 26, 2003 | 4.927 | 4.968 | 4.803 | 4.868 | 125,900 | -0.02(-0.48%) |
Mar 25, 2003 | 4.774 | 5.010 | 4.774 | 4.892 | 62,610 | +0.12(+2.47%) |
Mar 24, 2003 | 4.844 | 4.850 | 4.715 | 4.774 | 57,520 | -0.25(-5.04%) |
Mar 21, 2003 | 4.951 | 5.104 | 4.951 | 5.027 | 74,318 | +0.14(+2.77%) |
Mar 20, 2003 | 4.892 | 4.951 | 4.862 | 4.892 | 33,426 | -0.03(-0.60%) |
Mar 19, 2003 | 4.927 | 5.068 | 4.803 | 4.921 | 118,434 | +0.05(+1.09%) |
Mar 18, 2003 | 4.874 | 4.921 | 4.803 | 4.868 | 184,948 | -0.02(-0.48%) |
Mar 17, 2003 | 4.615 | 4.933 | 4.567 | 4.892 | 394,160 | +0.11(+2.22%) |
Mar 14, 2003 | 4.579 | 4.791 | 4.579 | 4.786 | 1,120,379 | +0.24(+5.32%) |
Mar 13, 2003 | 4.332 | 4.621 | 4.302 | 4.544 | 538,895 | +0.26(+6.05%) |
Mar 12, 2003 | 4.226 | 4.285 | 4.173 | 4.285 | 872,480 | -0.21(-4.72%) |
Mar 11, 2003 | 4.485 | 4.597 | 4.420 | 4.497 | 1,031,298 | -0.18(-3.90%) |
Mar 10, 2003 | 4.703 | 4.715 | 4.626 | 4.679 | 184,439 | -0.21(-4.34%) |
Mar 07, 2003 | 4.685 | 4.898 | 4.685 | 4.892 | 51,921 | +0.12(+2.60%) |
Mar 06, 2003 | 4.756 | 4.886 | 4.715 | 4.768 | 39,874 | -0.03(-0.61%) |
Mar 05, 2003 | 4.756 | 4.880 | 4.738 | 4.797 | 28,675 | +0.02(+0.49%) |
Mar 04, 2003 | 4.833 | 4.903 | 4.715 | 4.774 | 145,752 | -0.09(-1.94%) |
Mar 03, 2003 | 4.774 | 4.980 | 4.774 | 4.868 | 699,070 | +0.32(+6.99%) |
Feb 28, 2003 | 4.379 | 4.626 | 4.379 | 4.550 | 113,683 | +0.23(+5.32%) |
Feb 27, 2003 | 4.290 | 4.320 | 4.208 | 4.320 | 158,478 | +0.02(+0.55%) |
Feb 26, 2003 | 4.302 | 4.391 | 4.243 | 4.296 | 134,384 | -0.16(-3.57%) |
Feb 25, 2003 | 4.479 | 4.485 | 4.361 | 4.456 | 135,572 | -0.17(-3.69%) |
Feb 24, 2003 | 4.650 | 4.703 | 4.567 | 4.626 | 70,076 | -0.03(-0.63%) |
Feb 21, 2003 | 4.626 | 4.685 | 4.556 | 4.656 | 60,235 | +0.00(+0.00%) |
Feb 20, 2003 | 4.703 | 4.744 | 4.579 | 4.656 | 85,008 | -0.24(-4.82%) |
Feb 19, 2003 | 4.980 | 4.980 | 4.733 | 4.892 | 69,737 | -0.07(-1.43%) |
Feb 18, 2003 | 4.892 | 4.986 | 4.862 | 4.962 | 60,235 | +0.08(+1.57%) |
Feb 14, 2003 | 4.827 | 4.951 | 4.744 | 4.886 | 41,740 | +0.11(+2.35%) |
Feb 13, 2003 | 4.915 | 4.927 | 4.715 | 4.774 | 60,405 | -0.07(-1.46%) |
Feb 12, 2003 | 4.892 | 4.951 | 4.844 | 4.844 | 59,217 | -0.11(-2.14%) |
Feb 11, 2003 | 5.039 | 5.039 | 4.915 | 4.951 | 98,921 | -0.19(-3.78%) |
Feb 10, 2003 | 5.127 | 5.169 | 5.086 | 5.145 | 72,112 | +0.01(+0.23%) |
Feb 07, 2003 | 5.186 | 5.257 | 5.074 | 5.133 | 60,405 | -0.11(-2.02%) |
Feb 06, 2003 | 5.310 | 5.363 | 5.239 | 5.239 | 32,578 | -0.05(-1.00%) |
Feb 05, 2003 | 5.328 | 5.428 | 5.245 | 5.292 | 83,650 | -0.08(-1.54%) |
Feb 04, 2003 | 5.381 | 5.481 | 5.322 | 5.375 | 99,939 | -0.10(-1.83%) |