Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 5.097 | 5.097 | 4.938 | 5.003 | 933,539 | -0.12(-2.30%) |
Apr 29, 2003 | 5.233 | 5.244 | 5.068 | 5.121 | 154,090 | -0.17(-3.23%) |
Apr 28, 2003 | 5.197 | 5.327 | 5.197 | 5.292 | 86,718 | +0.19(+3.70%) |
Apr 25, 2003 | 5.103 | 5.392 | 5.038 | 5.103 | 107,422 | -0.30(-5.56%) |
Apr 24, 2003 | 5.362 | 5.480 | 5.244 | 5.404 | 91,979 | +0.04(+0.77%) |
Apr 23, 2003 | 5.333 | 5.392 | 5.244 | 5.362 | 59,905 | +0.19(+3.64%) |
Apr 22, 2003 | 5.127 | 5.239 | 5.109 | 5.174 | 67,202 | +0.06(+1.27%) |
Apr 21, 2003 | 5.256 | 5.256 | 5.056 | 5.109 | 45,141 | -0.09(-1.70%) |
Apr 17, 2003 | 5.168 | 5.215 | 5.097 | 5.197 | 615,006 | +0.06(+1.26%) |
Apr 16, 2003 | 5.186 | 5.215 | 5.127 | 5.132 | 72,463 | +0.04(+0.81%) |
Apr 15, 2003 | 4.991 | 5.091 | 4.985 | 5.091 | 50,401 | +0.17(+3.47%) |
Apr 14, 2003 | 4.861 | 4.944 | 4.832 | 4.920 | 69,408 | +0.18(+3.86%) |
Apr 11, 2003 | 4.832 | 4.867 | 4.714 | 4.738 | 195,838 | -0.15(-3.13%) |
Apr 10, 2003 | 4.879 | 4.979 | 4.856 | 4.891 | 198,553 | -0.04(-0.84%) |
Apr 09, 2003 | 4.950 | 5.050 | 4.832 | 4.932 | 75,348 | -0.02(-0.36%) |
Apr 08, 2003 | 4.979 | 5.097 | 4.909 | 4.950 | 52,947 | -0.06(-1.18%) |
Apr 07, 2003 | 5.127 | 5.209 | 5.003 | 5.009 | 84,003 | +0.09(+1.92%) |
Apr 04, 2003 | 4.997 | 4.997 | 4.873 | 4.914 | 80,439 | -0.11(-2.11%) |
Apr 03, 2003 | 4.979 | 5.127 | 4.979 | 5.021 | 114,210 | +0.19(+3.90%) |
Apr 02, 2003 | 4.950 | 4.967 | 4.832 | 4.832 | 89,094 | +0.15(+3.14%) |
Apr 01, 2003 | 4.691 | 4.726 | 4.626 | 4.685 | 357,905 | +0.09(+1.92%) |
Mar 31, 2003 | 4.590 | 4.602 | 4.508 | 4.596 | 261,173 | -0.19(-4.06%) |
Mar 28, 2003 | 4.685 | 4.791 | 4.685 | 4.791 | 123,544 | -0.01(-0.25%) |
Mar 27, 2003 | 4.773 | 4.891 | 4.744 | 4.802 | 279,332 | -0.06(-1.33%) |
Mar 26, 2003 | 4.926 | 4.967 | 4.802 | 4.867 | 125,920 | -0.02(-0.48%) |
Mar 25, 2003 | 4.773 | 5.009 | 4.773 | 4.891 | 62,620 | +0.12(+2.47%) |
Mar 24, 2003 | 4.844 | 4.850 | 4.714 | 4.773 | 57,529 | -0.25(-5.04%) |
Mar 21, 2003 | 4.950 | 5.103 | 4.950 | 5.026 | 74,330 | +0.14(+2.77%) |
Mar 20, 2003 | 4.891 | 4.950 | 4.861 | 4.891 | 33,431 | -0.03(-0.60%) |
Mar 19, 2003 | 4.926 | 5.068 | 4.802 | 4.920 | 118,453 | +0.05(+1.09%) |
Mar 18, 2003 | 4.873 | 4.920 | 4.802 | 4.867 | 184,976 | -0.02(-0.48%) |
Mar 17, 2003 | 4.614 | 4.932 | 4.567 | 4.891 | 394,221 | +0.11(+2.22%) |
Mar 14, 2003 | 4.579 | 4.791 | 4.579 | 4.785 | 1,120,553 | +0.24(+5.32%) |
Mar 13, 2003 | 4.331 | 4.620 | 4.302 | 4.543 | 538,978 | +0.26(+6.05%) |
Mar 12, 2003 | 4.225 | 4.284 | 4.172 | 4.284 | 872,616 | -0.21(-4.72%) |
Mar 11, 2003 | 4.484 | 4.596 | 4.419 | 4.496 | 1,031,458 | -0.18(-3.90%) |
Mar 10, 2003 | 4.702 | 4.714 | 4.626 | 4.679 | 184,467 | -0.21(-4.34%) |
Mar 07, 2003 | 4.685 | 4.897 | 4.685 | 4.891 | 51,929 | +0.12(+2.60%) |
Mar 06, 2003 | 4.755 | 4.885 | 4.714 | 4.767 | 39,880 | -0.03(-0.61%) |
Mar 05, 2003 | 4.755 | 4.879 | 4.738 | 4.797 | 28,679 | +0.02(+0.49%) |
Mar 04, 2003 | 4.832 | 4.903 | 4.714 | 4.773 | 145,775 | -0.09(-1.94%) |
Mar 03, 2003 | 4.773 | 4.979 | 4.773 | 4.867 | 699,179 | +0.32(+6.99%) |
Feb 28, 2003 | 4.378 | 4.626 | 4.378 | 4.549 | 113,701 | +0.23(+5.32%) |
Feb 27, 2003 | 4.290 | 4.319 | 4.207 | 4.319 | 158,503 | +0.02(+0.55%) |
Feb 26, 2003 | 4.302 | 4.390 | 4.243 | 4.296 | 134,405 | -0.16(-3.57%) |
Feb 25, 2003 | 4.478 | 4.484 | 4.361 | 4.455 | 135,593 | -0.17(-3.69%) |
Feb 24, 2003 | 4.649 | 4.702 | 4.567 | 4.626 | 70,087 | -0.03(-0.63%) |
Feb 21, 2003 | 4.626 | 4.685 | 4.555 | 4.655 | 60,244 | +0.00(+0.00%) |
Feb 20, 2003 | 4.702 | 4.744 | 4.579 | 4.655 | 85,021 | -0.24(-4.82%) |
Feb 19, 2003 | 4.979 | 4.979 | 4.732 | 4.891 | 69,748 | -0.07(-1.43%) |
Feb 18, 2003 | 4.891 | 4.985 | 4.861 | 4.962 | 60,244 | +0.08(+1.57%) |
Feb 14, 2003 | 4.826 | 4.950 | 4.744 | 4.885 | 41,747 | +0.11(+2.35%) |
Feb 13, 2003 | 4.914 | 4.926 | 4.714 | 4.773 | 60,414 | -0.07(-1.46%) |
Feb 12, 2003 | 4.891 | 4.950 | 4.844 | 4.844 | 59,226 | -0.11(-2.14%) |
Feb 11, 2003 | 5.038 | 5.038 | 4.914 | 4.950 | 98,937 | -0.19(-3.78%) |
Feb 10, 2003 | 5.127 | 5.168 | 5.085 | 5.144 | 72,124 | +0.01(+0.23%) |
Feb 07, 2003 | 5.186 | 5.256 | 5.074 | 5.132 | 60,414 | -0.11(-2.02%) |
Feb 06, 2003 | 5.309 | 5.362 | 5.239 | 5.239 | 32,583 | -0.05(-1.00%) |
Feb 05, 2003 | 5.327 | 5.427 | 5.244 | 5.292 | 83,663 | -0.08(-1.53%) |
Feb 04, 2003 | 5.380 | 5.480 | 5.321 | 5.374 | 99,955 | -0.10(-1.83%) |