Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 5.960 | 5.960 | 5.748 | 5.819 | 27,632 | -0.19(-3.09%) |
Apr 29, 2003 | 5.890 | 6.004 | 5.695 | 6.004 | 62,060 | -0.04(-0.58%) |
Apr 28, 2003 | 5.740 | 6.049 | 5.589 | 6.040 | 131,595 | +0.30(+5.23%) |
Apr 25, 2003 | 5.740 | 5.748 | 5.545 | 5.740 | 181,990 | +0.09(+1.56%) |
Apr 24, 2003 | 4.574 | 5.740 | 4.548 | 5.651 | 373,721 | +1.31(+30.08%) |
Apr 23, 2003 | 4.283 | 4.362 | 4.185 | 4.344 | 77,462 | +0.06(+1.44%) |
Apr 22, 2003 | 4.018 | 4.300 | 3.974 | 4.283 | 67,836 | +0.22(+5.43%) |
Apr 21, 2003 | 3.929 | 4.080 | 3.885 | 4.062 | 29,218 | +0.09(+2.22%) |
Apr 17, 2003 | 3.753 | 3.974 | 3.717 | 3.974 | 28,651 | +0.03(+0.67%) |
Apr 16, 2003 | 3.753 | 3.974 | 3.744 | 3.947 | 20,498 | +0.10(+2.52%) |
Apr 15, 2003 | 3.841 | 3.921 | 3.841 | 3.850 | 28,085 | +0.10(+2.59%) |
Apr 14, 2003 | 3.620 | 3.797 | 3.620 | 3.753 | 77,688 | +0.04(+1.19%) |
Apr 11, 2003 | 3.709 | 3.744 | 3.700 | 3.709 | 20,837 | +0.00(+0.00%) |
Apr 10, 2003 | 3.664 | 3.717 | 3.638 | 3.709 | 17,440 | +0.04(+1.20%) |
Apr 09, 2003 | 3.612 | 3.691 | 3.594 | 3.664 | 35,560 | +0.11(+2.98%) |
Apr 08, 2003 | 3.620 | 3.629 | 3.532 | 3.559 | 40,429 | -0.11(-2.89%) |
Apr 07, 2003 | 3.550 | 3.691 | 3.550 | 3.664 | 28,085 | +0.13(+3.75%) |
Apr 04, 2003 | 3.479 | 3.594 | 3.479 | 3.532 | 72,026 | +0.06(+1.78%) |
Apr 03, 2003 | 3.585 | 3.585 | 3.470 | 3.470 | 9,852 | -0.11(-3.20%) |
Apr 02, 2003 | 3.523 | 3.620 | 3.514 | 3.585 | 29,104 | +0.09(+2.53%) |
Apr 01, 2003 | 3.523 | 3.523 | 3.408 | 3.497 | 49,942 | -0.02(-0.50%) |
Mar 31, 2003 | 3.709 | 3.709 | 3.514 | 3.514 | 19,592 | -0.03(-0.75%) |
Mar 28, 2003 | 3.311 | 3.541 | 3.311 | 3.541 | 24,801 | +0.23(+6.93%) |
Mar 27, 2003 | 3.391 | 3.391 | 3.311 | 3.311 | 15,401 | -0.08(-2.34%) |
Mar 26, 2003 | 3.417 | 3.426 | 3.355 | 3.391 | 30,690 | -0.04(-1.03%) |
Mar 25, 2003 | 3.400 | 3.444 | 3.400 | 3.426 | 13,703 | +0.03(+0.78%) |
Mar 24, 2003 | 3.550 | 3.576 | 3.355 | 3.400 | 49,602 | -0.15(-4.23%) |
Mar 21, 2003 | 3.488 | 3.576 | 3.488 | 3.550 | 5,662 | +0.06(+1.77%) |
Mar 20, 2003 | 3.603 | 3.620 | 3.488 | 3.488 | 31,143 | -0.04(-1.25%) |
Mar 19, 2003 | 3.709 | 3.709 | 3.479 | 3.532 | 82,898 | -0.11(-2.91%) |
Mar 18, 2003 | 3.744 | 3.744 | 3.620 | 3.638 | 39,523 | -0.11(-2.83%) |
Mar 17, 2003 | 3.629 | 3.753 | 3.612 | 3.744 | 5,662 | +0.11(+2.91%) |
Mar 14, 2003 | 3.797 | 3.797 | 3.638 | 3.638 | 50,282 | -0.17(-4.41%) |
Mar 13, 2003 | 3.735 | 3.885 | 3.717 | 3.806 | 77,688 | +0.14(+3.86%) |
Mar 12, 2003 | 3.391 | 3.673 | 3.382 | 3.664 | 79,727 | +0.26(+7.79%) |
Mar 11, 2003 | 3.373 | 3.435 | 3.311 | 3.400 | 29,671 | +0.07(+2.12%) |
Mar 10, 2003 | 3.620 | 3.620 | 3.329 | 3.329 | 20,384 | -0.29(-8.05%) |
Mar 07, 2003 | 3.638 | 3.664 | 3.603 | 3.620 | 98,979 | -0.04(-0.97%) |
Mar 06, 2003 | 3.612 | 3.673 | 3.603 | 3.656 | 52,773 | +0.04(+0.98%) |
Mar 05, 2003 | 3.638 | 3.664 | 3.612 | 3.620 | 41,222 | -0.02(-0.49%) |
Mar 04, 2003 | 3.612 | 3.638 | 3.576 | 3.638 | 10,418 | +0.01(+0.24%) |
Mar 03, 2003 | 3.523 | 3.647 | 3.523 | 3.629 | 25,141 | +0.11(+3.01%) |
Feb 28, 2003 | 3.620 | 3.629 | 3.514 | 3.523 | 103,396 | -0.04(-1.24%) |
Feb 27, 2003 | 3.638 | 3.647 | 3.559 | 3.567 | 33,181 | -0.07(-1.94%) |
Feb 26, 2003 | 3.726 | 3.726 | 3.620 | 3.638 | 30,237 | -0.11(-2.83%) |
Feb 25, 2003 | 3.576 | 3.753 | 3.576 | 3.744 | 51,641 | +0.11(+3.16%) |
Feb 24, 2003 | 3.594 | 3.629 | 3.594 | 3.629 | 10,985 | +0.04(+0.98%) |
Feb 21, 2003 | 3.691 | 3.691 | 3.523 | 3.594 | 34,201 | -0.15(-4.01%) |
Feb 20, 2003 | 3.576 | 3.753 | 3.550 | 3.744 | 338,840 | +0.17(+4.69%) |
Feb 19, 2003 | 3.532 | 3.576 | 3.497 | 3.576 | 206,679 | +0.03(+0.75%) |
Feb 18, 2003 | 3.532 | 3.550 | 3.461 | 3.550 | 54,019 | +0.08(+2.29%) |
Feb 14, 2003 | 3.267 | 3.532 | 3.267 | 3.470 | 22,083 | +0.11(+3.42%) |
Feb 13, 2003 | 3.532 | 3.576 | 3.091 | 3.355 | 88,334 | -0.18(-5.00%) |
Feb 12, 2003 | 3.567 | 3.629 | 3.523 | 3.532 | 45,639 | -0.07(-1.96%) |
Feb 11, 2003 | 3.673 | 3.673 | 3.594 | 3.603 | 38,731 | -0.05(-1.45%) |
Feb 10, 2003 | 3.576 | 3.664 | 3.576 | 3.656 | 12,004 | +0.08(+2.22%) |
Feb 07, 2003 | 3.532 | 3.603 | 3.532 | 3.576 | 94,449 | +0.04(+1.25%) |
Feb 06, 2003 | 3.638 | 3.673 | 3.417 | 3.532 | 34,880 | -0.12(-3.38%) |
Feb 05, 2003 | 3.691 | 3.717 | 3.620 | 3.656 | 110,191 | +0.04(+1.22%) |
Feb 04, 2003 | 3.620 | 3.744 | 3.612 | 3.612 | 36,352 | -0.01(-0.24%) |