Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 4.677 | 4.702 | 4.665 | 4.667 | 309,762 | -0.00(-0.11%) |
Apr 29, 2003 | 4.723 | 4.755 | 4.672 | 4.672 | 329,097 | -0.06(-1.34%) |
Apr 28, 2003 | 4.680 | 4.735 | 4.667 | 4.735 | 381,866 | +0.05(+1.14%) |
Apr 25, 2003 | 4.698 | 4.714 | 4.667 | 4.682 | 379,851 | +0.00(+0.08%) |
Apr 24, 2003 | 4.742 | 4.774 | 4.678 | 4.678 | 364,142 | -0.09(-1.98%) |
Apr 23, 2003 | 4.810 | 4.810 | 4.757 | 4.773 | 359,308 | -0.02(-0.36%) |
Apr 22, 2003 | 4.717 | 4.796 | 4.712 | 4.790 | 412,076 | +0.08(+1.69%) |
Apr 21, 2003 | 4.717 | 4.727 | 4.680 | 4.711 | 333,125 | +0.00(+0.11%) |
Apr 17, 2003 | 4.667 | 4.712 | 4.652 | 4.706 | 344,404 | +0.04(+0.82%) |
Apr 16, 2003 | 4.642 | 4.668 | 4.637 | 4.667 | 354,877 | +0.02(+0.53%) |
Apr 15, 2003 | 4.655 | 4.655 | 4.618 | 4.642 | 301,303 | -0.01(-0.27%) |
Apr 14, 2003 | 4.593 | 4.662 | 4.593 | 4.655 | 379,449 | +0.10(+2.18%) |
Apr 11, 2003 | 4.599 | 4.616 | 4.555 | 4.555 | 240,881 | -0.02(-0.54%) |
Apr 10, 2003 | 4.568 | 4.605 | 4.563 | 4.580 | 262,633 | -0.02(-0.40%) |
Apr 09, 2003 | 4.555 | 4.618 | 4.534 | 4.599 | 404,826 | +0.02(+0.54%) |
Apr 08, 2003 | 4.587 | 4.593 | 4.554 | 4.574 | 398,784 | -0.01(-0.27%) |
Apr 07, 2003 | 4.524 | 4.593 | 4.524 | 4.587 | 339,570 | +0.09(+2.07%) |
Apr 04, 2003 | 4.555 | 4.580 | 4.493 | 4.493 | 240,076 | -0.07(-1.50%) |
Apr 03, 2003 | 4.587 | 4.589 | 4.532 | 4.562 | 275,523 | -0.01(-0.27%) |
Apr 02, 2003 | 4.555 | 4.582 | 4.538 | 4.574 | 315,402 | +0.02(+0.35%) |
Apr 01, 2003 | 4.450 | 4.558 | 4.421 | 4.558 | 310,568 | +0.12(+2.71%) |
Mar 31, 2003 | 4.382 | 4.466 | 4.382 | 4.438 | 578,035 | -0.00(-0.03%) |
Mar 28, 2003 | 4.462 | 4.519 | 4.439 | 4.439 | 261,022 | -0.06(-1.35%) |
Mar 27, 2003 | 4.512 | 4.541 | 4.470 | 4.500 | 304,928 | -0.03(-0.69%) |
Mar 26, 2003 | 4.547 | 4.555 | 4.495 | 4.531 | 359,308 | -0.02(-0.35%) |
Mar 25, 2003 | 4.475 | 4.547 | 4.467 | 4.547 | 365,350 | +0.06(+1.33%) |
Mar 24, 2003 | 4.587 | 4.587 | 4.413 | 4.487 | 416,910 | -0.09(-2.03%) |
Mar 21, 2003 | 4.518 | 4.580 | 4.515 | 4.580 | 487,402 | +0.06(+1.29%) |
Mar 20, 2003 | 4.456 | 4.522 | 4.387 | 4.522 | 279,148 | +0.05(+1.19%) |
Mar 19, 2003 | 4.431 | 4.469 | 4.413 | 4.469 | 331,111 | +0.02(+0.56%) |
Mar 18, 2003 | 4.425 | 4.450 | 4.382 | 4.444 | 285,996 | +0.04(+0.90%) |
Mar 17, 2003 | 4.326 | 4.404 | 4.313 | 4.404 | 346,015 | +0.09(+2.10%) |
Mar 14, 2003 | 4.347 | 4.347 | 4.292 | 4.313 | 310,165 | +0.00(+0.09%) |
Mar 13, 2003 | 4.258 | 4.310 | 4.233 | 4.310 | 271,495 | +0.07(+1.61%) |
Mar 12, 2003 | 4.220 | 4.241 | 4.192 | 4.241 | 234,839 | +0.03(+0.77%) |
Mar 11, 2003 | 4.202 | 4.245 | 4.192 | 4.209 | 352,460 | +0.02(+0.53%) |
Mar 10, 2003 | 4.289 | 4.289 | 4.186 | 4.187 | 501,098 | -0.10(-2.40%) |
Mar 07, 2003 | 4.251 | 4.332 | 4.251 | 4.290 | 422,550 | +0.02(+0.47%) |
Mar 06, 2003 | 4.359 | 4.359 | 4.258 | 4.270 | 252,160 | -0.08(-1.85%) |
Mar 05, 2003 | 4.307 | 4.354 | 4.301 | 4.351 | 246,521 | +0.04(+1.01%) |
Mar 04, 2003 | 4.320 | 4.351 | 4.294 | 4.307 | 328,292 | -0.02(-0.43%) |
Mar 03, 2003 | 4.320 | 4.333 | 4.287 | 4.326 | 264,647 | +0.02(+0.55%) |
Feb 28, 2003 | 4.289 | 4.342 | 4.289 | 4.302 | 321,444 | -0.00(-0.12%) |
Feb 27, 2003 | 4.276 | 4.337 | 4.270 | 4.307 | 488,208 | -0.00(-0.03%) |
Feb 26, 2003 | 4.295 | 4.316 | 4.284 | 4.308 | 229,200 | +0.00(+0.03%) |
Feb 25, 2003 | 4.251 | 4.308 | 4.199 | 4.307 | 431,814 | +0.07(+1.70%) |
Feb 24, 2003 | 4.289 | 4.289 | 4.222 | 4.235 | 303,317 | -0.06(-1.50%) |
Feb 21, 2003 | 4.276 | 4.312 | 4.227 | 4.300 | 302,914 | +0.05(+1.29%) |
Feb 20, 2003 | 4.258 | 4.261 | 4.215 | 4.245 | 128,899 | +0.01(+0.21%) |
Feb 19, 2003 | 4.270 | 4.270 | 4.196 | 4.236 | 268,272 | +0.00(+0.03%) |
Feb 18, 2003 | 4.189 | 4.239 | 4.178 | 4.235 | 368,170 | +0.06(+1.46%) |
Feb 14, 2003 | 4.220 | 4.220 | 4.140 | 4.174 | 476,929 | -0.02(-0.50%) |
Feb 13, 2003 | 4.121 | 4.196 | 4.121 | 4.196 | 331,917 | +0.06(+1.47%) |
Feb 12, 2003 | 4.158 | 4.189 | 4.135 | 4.135 | 272,703 | -0.01(-0.30%) |
Feb 11, 2003 | 4.227 | 4.227 | 4.124 | 4.147 | 299,692 | -0.06(-1.39%) |
Feb 10, 2003 | 4.104 | 4.205 | 4.104 | 4.205 | 316,207 | +0.07(+1.71%) |
Feb 07, 2003 | 4.161 | 4.189 | 4.135 | 4.135 | 354,071 | -0.07(-1.57%) |
Feb 06, 2003 | 4.172 | 4.215 | 4.157 | 4.200 | 286,802 | +0.02(+0.39%) |
Feb 05, 2003 | 4.164 | 4.219 | 4.164 | 4.184 | 279,148 | -0.02(-0.50%) |
Feb 04, 2003 | 4.158 | 4.205 | 4.132 | 4.205 | 252,966 | +0.04(+1.07%) |