Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 5.057 | 5.223 | 5.004 | 5.168 | 142,148 | +0.07(+1.36%) |
Apr 29, 2003 | 5.067 | 5.099 | 5.025 | 5.099 | 158,522 | +0.04(+0.83%) |
Apr 28, 2003 | 4.951 | 5.078 | 4.951 | 5.057 | 127,435 | +0.11(+2.26%) |
Apr 25, 2003 | 5.015 | 5.019 | 4.943 | 4.945 | 107,026 | -0.06(-1.14%) |
Apr 24, 2003 | 5.015 | 5.031 | 4.977 | 5.002 | 103,466 | -0.03(-0.63%) |
Apr 23, 2003 | 5.078 | 5.078 | 4.972 | 5.034 | 155,437 | -0.07(-1.28%) |
Apr 22, 2003 | 4.951 | 5.116 | 4.930 | 5.099 | 140,012 | +0.13(+2.72%) |
Apr 21, 2003 | 4.949 | 4.977 | 4.926 | 4.964 | 86,380 | +0.01(+0.26%) |
Apr 17, 2003 | 4.930 | 4.951 | 4.880 | 4.951 | 125,299 | +0.00(+0.09%) |
Apr 16, 2003 | 5.057 | 5.061 | 4.932 | 4.947 | 108,687 | -0.10(-1.96%) |
Apr 15, 2003 | 4.962 | 5.046 | 4.909 | 5.046 | 197,204 | +0.13(+2.66%) |
Apr 14, 2003 | 4.899 | 4.916 | 4.806 | 4.916 | 144,758 | +0.07(+1.35%) |
Apr 11, 2003 | 4.871 | 4.930 | 4.829 | 4.850 | 117,468 | -0.03(-0.52%) |
Apr 10, 2003 | 4.831 | 4.941 | 4.831 | 4.875 | 115,332 | +0.03(+0.61%) |
Apr 09, 2003 | 4.928 | 4.962 | 4.840 | 4.846 | 217,612 | -0.09(-1.92%) |
Apr 08, 2003 | 4.972 | 5.004 | 4.924 | 4.941 | 271,719 | -0.04(-0.80%) |
Apr 07, 2003 | 4.983 | 5.065 | 4.951 | 4.981 | 188,186 | -0.05(-0.96%) |
Apr 04, 2003 | 5.078 | 5.133 | 4.983 | 5.029 | 149,742 | -0.05(-1.04%) |
Apr 03, 2003 | 5.057 | 5.141 | 5.004 | 5.082 | 261,989 | +0.04(+0.71%) |
Apr 02, 2003 | 4.947 | 5.046 | 4.947 | 5.046 | 196,729 | +0.09(+1.92%) |
Apr 01, 2003 | 4.867 | 4.951 | 4.804 | 4.951 | 270,532 | +0.08(+1.64%) |
Mar 31, 2003 | 4.924 | 4.941 | 4.825 | 4.871 | 214,052 | -0.07(-1.49%) |
Mar 28, 2003 | 4.972 | 5.017 | 4.909 | 4.945 | 280,974 | -0.06(-1.26%) |
Mar 27, 2003 | 4.846 | 5.015 | 4.709 | 5.008 | 510,689 | +0.12(+2.46%) |
Mar 26, 2003 | 4.835 | 5.082 | 4.808 | 4.888 | 697,689 | +0.11(+2.20%) |
Mar 25, 2003 | 4.831 | 4.869 | 4.720 | 4.783 | 498,824 | -0.05(-0.96%) |
Mar 24, 2003 | 5.046 | 5.046 | 4.802 | 4.829 | 389,661 | -0.24(-4.70%) |
Mar 21, 2003 | 4.711 | 5.095 | 4.711 | 5.067 | 570,016 | +0.36(+7.61%) |
Mar 20, 2003 | 4.677 | 4.724 | 4.644 | 4.709 | 213,815 | +0.02(+0.45%) |
Mar 19, 2003 | 4.635 | 4.688 | 4.587 | 4.688 | 162,556 | +0.05(+1.14%) |
Mar 18, 2003 | 4.618 | 4.637 | 4.547 | 4.635 | 262,226 | +0.03(+0.59%) |
Mar 17, 2003 | 4.446 | 4.608 | 4.414 | 4.608 | 327,012 | +0.16(+3.65%) |
Mar 14, 2003 | 4.404 | 4.467 | 4.361 | 4.446 | 297,823 | +0.05(+1.25%) |
Mar 13, 2003 | 4.283 | 4.393 | 4.283 | 4.391 | 197,204 | +0.11(+2.51%) |
Mar 12, 2003 | 4.224 | 4.286 | 4.178 | 4.283 | 274,329 | +0.05(+1.19%) |
Mar 11, 2003 | 4.214 | 4.267 | 4.212 | 4.233 | 168,964 | +0.02(+0.45%) |
Mar 10, 2003 | 4.309 | 4.330 | 4.172 | 4.214 | 235,648 | -0.10(-2.34%) |
Mar 07, 2003 | 4.246 | 4.361 | 4.246 | 4.315 | 371,151 | -0.06(-1.35%) |
Mar 06, 2003 | 4.492 | 4.496 | 4.267 | 4.374 | 272,668 | -0.11(-2.54%) |
Mar 05, 2003 | 4.562 | 4.610 | 4.414 | 4.488 | 351,692 | -0.09(-1.93%) |
Mar 04, 2003 | 4.616 | 4.661 | 4.540 | 4.576 | 185,575 | -0.04(-0.91%) |
Mar 03, 2003 | 4.635 | 4.739 | 4.593 | 4.618 | 223,782 | -0.03(-0.59%) |
Feb 28, 2003 | 4.684 | 4.720 | 4.635 | 4.646 | 241,818 | -0.04(-0.81%) |
Feb 27, 2003 | 4.677 | 4.745 | 4.599 | 4.684 | 202,899 | +0.00(+0.05%) |
Feb 26, 2003 | 4.720 | 4.749 | 4.646 | 4.682 | 156,386 | -0.04(-0.80%) |
Feb 25, 2003 | 4.635 | 4.720 | 4.530 | 4.720 | 306,366 | +0.06(+1.36%) |
Feb 24, 2003 | 4.741 | 4.741 | 4.602 | 4.656 | 339,826 | -0.08(-1.73%) |
Feb 21, 2003 | 4.709 | 4.802 | 4.648 | 4.739 | 577,610 | +0.02(+0.49%) |
Feb 20, 2003 | 4.846 | 4.863 | 4.688 | 4.715 | 513,300 | -0.15(-3.12%) |
Feb 19, 2003 | 4.941 | 4.949 | 4.867 | 4.867 | 288,805 | -0.08(-1.70%) |
Feb 18, 2003 | 4.857 | 4.968 | 4.850 | 4.951 | 770,780 | +0.11(+2.17%) |
Feb 14, 2003 | 4.804 | 4.909 | 4.688 | 4.846 | 3,455,935 | +0.02(+0.44%) |
Feb 13, 2003 | 4.867 | 4.871 | 4.798 | 4.825 | 263,176 | -0.04(-0.74%) |
Feb 12, 2003 | 4.772 | 4.924 | 4.772 | 4.861 | 660,669 | +0.14(+2.99%) |
Feb 11, 2003 | 5.034 | 5.034 | 4.720 | 4.720 | 470,347 | -0.31(-6.24%) |
Feb 10, 2003 | 5.015 | 5.065 | 4.991 | 5.034 | 238,733 | -0.01(-0.17%) |
Feb 07, 2003 | 5.166 | 5.166 | 5.042 | 5.042 | 445,192 | -0.12(-2.41%) |
Feb 06, 2003 | 5.120 | 5.189 | 5.120 | 5.166 | 181,541 | +0.04(+0.78%) |
Feb 05, 2003 | 5.215 | 5.215 | 5.118 | 5.126 | 164,455 | -0.10(-1.90%) |
Feb 04, 2003 | 5.257 | 5.257 | 5.187 | 5.225 | 183,677 | -0.04(-0.80%) |