Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 4.244 | 4.303 | 4.227 | 4.244 | 55,236 | +0.00(+0.00%) |
Apr 29, 2003 | 4.446 | 4.446 | 4.244 | 4.244 | 26,907 | -0.20(-4.55%) |
Apr 28, 2003 | 4.454 | 4.463 | 4.345 | 4.446 | 23,825 | -0.01(-0.19%) |
Apr 25, 2003 | 4.623 | 4.623 | 4.454 | 4.454 | 14,105 | -0.14(-3.12%) |
Apr 24, 2003 | 4.724 | 4.724 | 4.573 | 4.598 | 6,874 | -0.14(-3.02%) |
Apr 23, 2003 | 4.758 | 4.800 | 4.716 | 4.741 | 16,120 | -0.01(-0.18%) |
Apr 22, 2003 | 4.724 | 4.758 | 4.716 | 4.750 | 31,411 | +0.20(+4.45%) |
Apr 21, 2003 | 4.640 | 4.640 | 4.463 | 4.547 | 39,353 | -0.25(-5.27%) |
Apr 17, 2003 | 4.834 | 4.834 | 4.767 | 4.800 | 35,678 | -0.03(-0.70%) |
Apr 16, 2003 | 5.045 | 5.045 | 4.826 | 4.834 | 17,779 | -0.18(-3.54%) |
Apr 15, 2003 | 5.037 | 5.062 | 4.978 | 5.011 | 88,425 | -0.05(-1.00%) |
Apr 14, 2003 | 5.062 | 5.104 | 5.011 | 5.062 | 44,924 | +0.02(+0.33%) |
Apr 11, 2003 | 5.062 | 5.087 | 4.994 | 5.045 | 50,021 | -0.02(-0.33%) |
Apr 10, 2003 | 5.146 | 5.197 | 5.062 | 5.062 | 37,100 | -0.01(-0.17%) |
Apr 09, 2003 | 5.028 | 5.104 | 5.020 | 5.070 | 42,671 | +0.05(+1.01%) |
Apr 08, 2003 | 5.062 | 5.062 | 4.961 | 5.020 | 40,419 | -0.04(-0.83%) |
Apr 07, 2003 | 5.231 | 5.307 | 4.961 | 5.062 | 49,428 | -0.14(-2.76%) |
Apr 04, 2003 | 5.163 | 5.231 | 5.163 | 5.205 | 24,891 | +0.04(+0.82%) |
Apr 03, 2003 | 5.231 | 5.298 | 5.155 | 5.163 | 39,708 | -0.08(-1.45%) |
Apr 02, 2003 | 4.978 | 5.298 | 4.978 | 5.239 | 42,790 | +0.26(+5.25%) |
Apr 01, 2003 | 4.640 | 4.978 | 4.640 | 4.978 | 60,688 | +0.34(+7.27%) |
Mar 31, 2003 | 4.513 | 4.640 | 4.438 | 4.640 | 25,010 | +0.13(+2.80%) |
Mar 28, 2003 | 4.303 | 4.564 | 4.269 | 4.513 | 32,359 | +0.24(+5.52%) |
Mar 27, 2003 | 4.556 | 4.640 | 4.269 | 4.277 | 78,587 | -0.24(-5.23%) |
Mar 26, 2003 | 4.471 | 4.674 | 4.463 | 4.513 | 130,386 | +0.31(+7.43%) |
Mar 25, 2003 | 4.218 | 4.260 | 4.117 | 4.201 | 53,695 | -0.01(-0.20%) |
Mar 24, 2003 | 4.142 | 4.260 | 4.142 | 4.210 | 21,217 | +0.07(+1.63%) |
Mar 21, 2003 | 4.100 | 4.193 | 4.050 | 4.142 | 35,559 | -0.04(-1.01%) |
Mar 20, 2003 | 4.033 | 4.218 | 4.007 | 4.184 | 21,217 | +0.11(+2.69%) |
Mar 19, 2003 | 3.974 | 4.075 | 3.974 | 4.075 | 29,514 | +0.10(+2.55%) |
Mar 18, 2003 | 4.092 | 4.092 | 3.898 | 3.974 | 430,749 | -0.24(-5.80%) |
Mar 17, 2003 | 4.193 | 4.303 | 4.007 | 4.218 | 353,584 | +0.03(+0.60%) |
Mar 14, 2003 | 4.277 | 4.277 | 4.193 | 4.193 | 34,611 | -0.07(-1.58%) |
Mar 13, 2003 | 4.092 | 4.260 | 4.092 | 4.260 | 22,876 | +0.14(+3.48%) |
Mar 12, 2003 | 3.923 | 4.117 | 3.906 | 4.117 | 13,749 | +0.17(+4.27%) |
Mar 11, 2003 | 3.982 | 4.007 | 3.940 | 3.948 | 30,344 | -0.03(-0.64%) |
Mar 10, 2003 | 4.050 | 4.050 | 3.923 | 3.974 | 29,633 | -0.10(-2.48%) |
Mar 07, 2003 | 4.176 | 4.176 | 4.050 | 4.075 | 14,579 | -0.13(-3.01%) |
Mar 06, 2003 | 4.218 | 4.218 | 4.176 | 4.201 | 17,661 | -0.02(-0.40%) |
Mar 05, 2003 | 4.142 | 4.218 | 4.100 | 4.218 | 20,032 | +0.08(+1.83%) |
Mar 04, 2003 | 4.151 | 4.151 | 4.092 | 4.142 | 25,840 | -0.01(-0.20%) |
Mar 03, 2003 | 4.303 | 4.328 | 4.134 | 4.151 | 84,514 | -0.19(-4.28%) |
Feb 28, 2003 | 4.345 | 4.353 | 4.319 | 4.336 | 15,053 | -0.02(-0.39%) |
Feb 27, 2003 | 4.362 | 4.387 | 4.345 | 4.353 | 31,885 | +0.01(+0.19%) |
Feb 26, 2003 | 4.328 | 4.412 | 4.311 | 4.345 | 20,506 | +0.01(+0.19%) |
Feb 25, 2003 | 4.303 | 4.336 | 4.269 | 4.336 | 10,905 | +0.02(+0.39%) |
Feb 24, 2003 | 4.345 | 4.345 | 4.286 | 4.319 | 18,017 | -0.03(-0.58%) |
Feb 21, 2003 | 4.345 | 4.421 | 4.277 | 4.345 | 20,506 | -0.03(-0.58%) |
Feb 20, 2003 | 4.412 | 4.412 | 4.345 | 4.370 | 9,364 | -0.03(-0.77%) |
Feb 19, 2003 | 4.463 | 4.480 | 4.395 | 4.404 | 39,945 | -0.07(-1.51%) |
Feb 18, 2003 | 4.387 | 4.471 | 4.362 | 4.471 | 26,314 | +0.05(+1.15%) |
Feb 14, 2003 | 4.463 | 4.573 | 4.345 | 4.421 | 37,575 | -0.03(-0.76%) |
Feb 13, 2003 | 4.471 | 4.488 | 4.429 | 4.454 | 2,726 | -0.01(-0.19%) |
Feb 12, 2003 | 4.640 | 4.665 | 4.260 | 4.463 | 75,150 | -0.17(-3.64%) |
Feb 11, 2003 | 4.851 | 4.851 | 4.589 | 4.632 | 33,663 | -0.22(-4.52%) |
Feb 10, 2003 | 4.952 | 4.952 | 4.775 | 4.851 | 28,685 | -0.08(-1.71%) |
Feb 07, 2003 | 4.868 | 4.986 | 4.834 | 4.935 | 20,150 | +0.08(+1.74%) |
Feb 06, 2003 | 4.792 | 4.927 | 4.733 | 4.851 | 14,461 | +0.04(+0.88%) |
Feb 05, 2003 | 4.978 | 4.978 | 4.792 | 4.809 | 14,223 | -0.13(-2.73%) |
Feb 04, 2003 | 4.978 | 5.003 | 4.902 | 4.944 | 32,715 | -0.03(-0.68%) |