Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 5.106 | 5.148 | 4.952 | 4.965 | 49,878 | -0.19(-3.64%) |
Apr 29, 2003 | 5.125 | 5.161 | 5.096 | 5.152 | 114,623 | +0.09(+1.73%) |
Apr 28, 2003 | 5.125 | 5.161 | 5.063 | 5.065 | 22,541 | -0.06(-1.22%) |
Apr 25, 2003 | 5.194 | 5.219 | 5.127 | 5.127 | 175,053 | -0.13(-2.54%) |
Apr 24, 2003 | 5.234 | 5.267 | 5.215 | 5.261 | 23,020 | +0.04(+0.68%) |
Apr 23, 2003 | 5.192 | 5.236 | 5.186 | 5.225 | 55,153 | +0.01(+0.20%) |
Apr 22, 2003 | 5.188 | 5.225 | 5.188 | 5.215 | 197,594 | -0.00(-0.04%) |
Apr 21, 2003 | 5.267 | 5.302 | 4.969 | 5.217 | 107,909 | -0.10(-1.84%) |
Apr 17, 2003 | 5.211 | 5.317 | 5.204 | 5.315 | 36,929 | +0.15(+2.82%) |
Apr 16, 2003 | 5.192 | 5.192 | 5.123 | 5.169 | 180,328 | +0.05(+1.06%) |
Apr 15, 2003 | 5.004 | 5.192 | 5.004 | 5.115 | 220,135 | +0.12(+2.46%) |
Apr 14, 2003 | 4.933 | 5.004 | 4.933 | 4.992 | 41,245 | +0.01(+0.29%) |
Apr 11, 2003 | 4.912 | 5.008 | 4.854 | 4.977 | 60,908 | +0.09(+1.83%) |
Apr 10, 2003 | 4.985 | 4.985 | 4.883 | 4.887 | 82,490 | -0.06(-1.31%) |
Apr 09, 2003 | 4.981 | 4.983 | 4.952 | 4.952 | 4,316 | -0.04(-0.71%) |
Apr 08, 2003 | 5.040 | 5.040 | 4.988 | 4.988 | 45,082 | -0.06(-1.12%) |
Apr 07, 2003 | 5.058 | 5.067 | 4.988 | 5.044 | 75,776 | +0.00(+0.00%) |
Apr 04, 2003 | 4.900 | 5.052 | 4.900 | 5.044 | 101,674 | +0.13(+2.59%) |
Apr 03, 2003 | 4.835 | 4.937 | 4.827 | 4.917 | 180,808 | +0.08(+1.69%) |
Apr 02, 2003 | 4.664 | 4.835 | 4.641 | 4.835 | 141,001 | +0.21(+4.50%) |
Apr 01, 2003 | 4.506 | 4.656 | 4.506 | 4.627 | 133,807 | +0.06(+1.42%) |
Mar 31, 2003 | 4.462 | 4.566 | 4.435 | 4.562 | 93,267 | +0.09(+2.05%) |
Mar 28, 2003 | 4.577 | 4.577 | 4.445 | 4.470 | 244,594 | -0.11(-2.32%) |
Mar 27, 2003 | 4.631 | 4.631 | 4.558 | 4.577 | 49,878 | -0.04(-0.86%) |
Mar 26, 2003 | 4.583 | 4.623 | 4.566 | 4.616 | 261,380 | +0.02(+0.45%) |
Mar 25, 2003 | 4.681 | 4.681 | 4.552 | 4.596 | 232,604 | -0.03(-0.63%) |
Mar 24, 2003 | 4.689 | 4.689 | 4.608 | 4.625 | 105,031 | -0.06(-1.29%) |
Mar 21, 2003 | 4.297 | 4.689 | 4.256 | 4.685 | 353,463 | +0.42(+9.82%) |
Mar 20, 2003 | 4.304 | 4.304 | 4.241 | 4.266 | 66,664 | +0.00(+0.00%) |
Mar 19, 2003 | 4.274 | 4.297 | 4.243 | 4.266 | 115,583 | -0.03(-0.63%) |
Mar 18, 2003 | 4.285 | 4.304 | 4.272 | 4.293 | 609,089 | +0.00(+0.10%) |
Mar 17, 2003 | 4.266 | 4.297 | 4.222 | 4.289 | 149,154 | +0.02(+0.54%) |
Mar 14, 2003 | 4.347 | 4.418 | 4.266 | 4.266 | 383,198 | -0.11(-2.57%) |
Mar 13, 2003 | 4.443 | 4.462 | 4.368 | 4.379 | 306,462 | -0.06(-1.36%) |
Mar 12, 2003 | 4.502 | 4.502 | 4.320 | 4.439 | 9,543,995 | -0.05(-1.21%) |
Mar 11, 2003 | 4.600 | 4.600 | 4.485 | 4.493 | 90,643 | -0.10(-2.26%) |
Mar 10, 2003 | 4.702 | 4.702 | 4.587 | 4.597 | 52,276 | -0.11(-2.30%) |
Mar 07, 2003 | 4.739 | 4.754 | 4.681 | 4.706 | 248,431 | -0.02(-0.36%) |
Mar 06, 2003 | 4.775 | 4.775 | 4.723 | 4.723 | 20,143 | -0.06(-1.22%) |
Mar 05, 2003 | 4.725 | 4.831 | 4.725 | 4.781 | 49,398 | -0.00(-0.04%) |
Mar 04, 2003 | 4.733 | 4.835 | 4.721 | 4.783 | 49,878 | +0.12(+2.55%) |
Mar 03, 2003 | 4.637 | 4.681 | 4.637 | 4.664 | 48,439 | +0.00(+0.09%) |
Feb 28, 2003 | 4.796 | 4.796 | 4.660 | 4.660 | 69,062 | -0.16(-3.41%) |
Feb 27, 2003 | 4.808 | 4.827 | 4.794 | 4.825 | 45,082 | +0.05(+1.09%) |
Feb 26, 2003 | 4.750 | 4.825 | 4.750 | 4.773 | 75,776 | +0.02(+0.39%) |
Feb 25, 2003 | 4.785 | 4.785 | 4.744 | 4.754 | 54,674 | -0.05(-1.13%) |
Feb 24, 2003 | 4.985 | 4.985 | 4.787 | 4.808 | 135,726 | -0.10(-2.08%) |
Feb 21, 2003 | 5.052 | 5.063 | 4.848 | 4.910 | 383,678 | -0.16(-3.13%) |
Feb 20, 2003 | 5.365 | 5.367 | 5.067 | 5.069 | 463,291 | -0.26(-4.96%) |
Feb 19, 2003 | 5.444 | 5.444 | 5.334 | 5.334 | 56,112 | -0.08(-1.50%) |
Feb 18, 2003 | 5.398 | 5.440 | 5.398 | 5.415 | 37,888 | -0.03(-0.50%) |
Feb 14, 2003 | 5.367 | 5.459 | 5.348 | 5.442 | 58,990 | +0.07(+1.36%) |
Feb 13, 2003 | 5.409 | 5.409 | 5.369 | 5.369 | 36,929 | -0.03(-0.62%) |
Feb 12, 2003 | 5.473 | 5.473 | 5.402 | 5.402 | 109,348 | -0.06(-1.11%) |
Feb 11, 2003 | 5.411 | 5.463 | 5.390 | 5.463 | 19,183 | +0.04(+0.73%) |
Feb 10, 2003 | 5.407 | 5.463 | 5.392 | 5.423 | 55,153 | +0.01(+0.27%) |
Feb 07, 2003 | 5.436 | 5.436 | 5.373 | 5.409 | 23,979 | -0.03(-0.54%) |
Feb 06, 2003 | 5.492 | 5.492 | 5.492 | 5.438 | 135,246 | +0.03(+0.50%) |
Feb 05, 2003 | 5.488 | 5.494 | 5.398 | 5.411 | 143,399 | -0.08(-1.52%) |
Feb 04, 2003 | 5.609 | 5.611 | 5.407 | 5.494 | 333,320 | -0.09(-1.64%) |