Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 3.888 | 4.033 | 3.888 | 3.964 | 149,671 | +0.00(+0.00%) |
Apr 29, 2003 | 3.987 | 4.040 | 3.964 | 3.964 | 60,340 | +0.05(+1.36%) |
Apr 28, 2003 | 3.888 | 3.934 | 3.850 | 3.911 | 132,880 | +0.10(+2.60%) |
Apr 25, 2003 | 4.117 | 4.124 | 3.812 | 3.812 | 101,529 | -0.32(-7.75%) |
Apr 24, 2003 | 4.155 | 4.231 | 4.002 | 4.132 | 75,425 | -0.02(-0.55%) |
Apr 23, 2003 | 4.574 | 4.605 | 4.063 | 4.155 | 278,092 | -0.54(-11.53%) |
Apr 22, 2003 | 4.688 | 4.749 | 4.574 | 4.696 | 108,482 | +0.07(+1.48%) |
Apr 21, 2003 | 4.688 | 4.688 | 4.551 | 4.627 | 140,095 | -0.06(-1.30%) |
Apr 17, 2003 | 4.574 | 4.688 | 4.536 | 4.688 | 272,582 | +0.38(+8.85%) |
Apr 16, 2003 | 4.460 | 4.483 | 4.307 | 4.307 | 45,911 | -0.23(-5.04%) |
Apr 15, 2003 | 4.574 | 4.597 | 4.483 | 4.536 | 90,379 | -0.04(-0.83%) |
Apr 14, 2003 | 4.490 | 4.612 | 4.376 | 4.574 | 99,168 | +0.24(+5.45%) |
Apr 11, 2003 | 4.193 | 4.368 | 4.117 | 4.338 | 78,705 | +0.19(+4.60%) |
Apr 10, 2003 | 4.246 | 4.269 | 4.117 | 4.147 | 14,691 | -0.02(-0.55%) |
Apr 09, 2003 | 4.117 | 4.185 | 4.079 | 4.170 | 31,613 | +0.00(+0.00%) |
Apr 08, 2003 | 4.353 | 4.406 | 4.117 | 4.170 | 82,247 | -0.26(-5.85%) |
Apr 07, 2003 | 4.597 | 4.643 | 4.422 | 4.429 | 128,027 | -0.09(-2.02%) |
Apr 04, 2003 | 4.650 | 4.726 | 4.422 | 4.521 | 50,764 | -0.17(-3.58%) |
Apr 03, 2003 | 4.826 | 4.841 | 4.688 | 4.688 | 184,039 | -0.06(-1.28%) |
Apr 02, 2003 | 4.841 | 4.948 | 4.749 | 4.749 | 404,020 | +0.24(+5.41%) |
Apr 01, 2003 | 3.812 | 4.673 | 3.812 | 4.505 | 762,655 | +1.11(+32.51%) |
Mar 31, 2003 | 3.110 | 3.545 | 3.080 | 3.400 | 191,385 | +0.31(+10.12%) |
Mar 28, 2003 | 2.859 | 3.156 | 2.859 | 3.087 | 189,548 | +0.14(+4.92%) |
Mar 27, 2003 | 3.049 | 3.126 | 2.920 | 2.943 | 118,976 | -0.09(-3.02%) |
Mar 26, 2003 | 3.065 | 3.156 | 2.973 | 3.034 | 139,046 | -0.06(-1.97%) |
Mar 25, 2003 | 3.126 | 3.240 | 3.065 | 3.095 | 102,710 | -0.08(-2.64%) |
Mar 24, 2003 | 3.278 | 3.278 | 3.126 | 3.179 | 69,916 | -0.12(-3.70%) |
Mar 21, 2003 | 3.354 | 3.423 | 3.240 | 3.301 | 74,638 | -0.02(-0.46%) |
Mar 20, 2003 | 3.392 | 3.446 | 3.293 | 3.316 | 57,454 | -0.11(-3.33%) |
Mar 19, 2003 | 3.507 | 3.507 | 3.278 | 3.431 | 55,749 | +0.00(+0.00%) |
Mar 18, 2003 | 3.469 | 3.644 | 3.362 | 3.431 | 164,363 | -0.19(-5.26%) |
Mar 17, 2003 | 3.392 | 3.659 | 3.392 | 3.621 | 62,833 | +0.23(+6.74%) |
Mar 14, 2003 | 3.545 | 3.545 | 3.354 | 3.392 | 18,758 | -0.15(-4.30%) |
Mar 13, 2003 | 3.621 | 3.621 | 3.469 | 3.545 | 31,875 | -0.08(-2.11%) |
Mar 12, 2003 | 3.629 | 3.652 | 3.507 | 3.621 | 23,873 | -0.04(-1.04%) |
Mar 11, 2003 | 3.880 | 3.880 | 3.629 | 3.659 | 13,773 | -0.22(-5.70%) |
Mar 10, 2003 | 3.888 | 3.888 | 3.789 | 3.880 | 86,444 | +0.00(+0.00%) |
Mar 07, 2003 | 3.964 | 4.002 | 3.873 | 3.880 | 47,354 | -0.31(-7.45%) |
Mar 06, 2003 | 4.345 | 4.345 | 4.002 | 4.193 | 40,926 | -0.15(-3.51%) |
Mar 05, 2003 | 4.597 | 4.650 | 4.345 | 4.345 | 85,001 | -0.26(-5.63%) |
Mar 04, 2003 | 4.551 | 4.650 | 4.551 | 4.605 | 36,466 | +0.03(+0.67%) |
Mar 03, 2003 | 4.650 | 4.688 | 4.269 | 4.574 | 73,851 | +0.00(+0.00%) |
Feb 28, 2003 | 4.627 | 4.627 | 4.574 | 4.574 | 16,265 | -0.06(-1.32%) |
Feb 27, 2003 | 4.566 | 4.635 | 4.551 | 4.635 | 81,591 | +0.08(+1.67%) |
Feb 26, 2003 | 4.574 | 4.612 | 4.536 | 4.559 | 72,015 | -0.56(-10.88%) |
Feb 25, 2003 | 5.527 | 5.565 | 5.108 | 5.115 | 30,563 | -0.20(-3.73%) |
Feb 24, 2003 | 5.489 | 5.489 | 5.108 | 5.313 | 20,725 | -0.21(-3.86%) |
Feb 21, 2003 | 5.702 | 5.740 | 5.352 | 5.527 | 21,381 | -0.10(-1.76%) |
Feb 20, 2003 | 5.596 | 5.626 | 5.596 | 5.626 | 5,247 | +0.05(+0.96%) |
Feb 19, 2003 | 5.794 | 5.794 | 5.565 | 5.573 | 17,052 | -0.27(-4.57%) |
Feb 18, 2003 | 5.641 | 5.847 | 5.611 | 5.840 | 11,412 | +0.17(+2.96%) |
Feb 14, 2003 | 5.679 | 5.756 | 5.641 | 5.672 | 8,657 | -0.07(-1.20%) |
Feb 13, 2003 | 5.885 | 5.984 | 5.496 | 5.740 | 14,822 | -0.15(-2.59%) |
Feb 12, 2003 | 5.984 | 6.068 | 5.885 | 5.893 | 27,940 | -0.15(-2.52%) |
Feb 11, 2003 | 5.748 | 6.045 | 5.740 | 6.045 | 26,628 | +0.30(+5.17%) |
Feb 10, 2003 | 5.756 | 5.832 | 5.687 | 5.748 | 5,378 | -0.08(-1.44%) |
Feb 07, 2003 | 5.908 | 6.038 | 5.832 | 5.832 | 11,674 | -0.11(-1.92%) |
Feb 06, 2003 | 6.091 | 6.175 | 5.923 | 5.946 | 79,754 | -0.14(-2.38%) |
Feb 05, 2003 | 5.984 | 6.099 | 5.984 | 6.091 | 48,010 | +0.18(+3.10%) |
Feb 04, 2003 | 5.664 | 5.946 | 5.664 | 5.908 | 44,730 | +0.24(+4.17%) |