Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 5.466 | 5.904 | 5.279 | 5.718 | 69,936 | +0.42(+7.98%) |
Apr 29, 2003 | 5.433 | 5.742 | 5.279 | 5.295 | 49,374 | -0.15(-2.69%) |
Apr 28, 2003 | 5.003 | 5.555 | 5.003 | 5.441 | 59,840 | +0.47(+9.48%) |
Apr 25, 2003 | 5.117 | 5.117 | 4.727 | 4.970 | 40,016 | -0.23(-4.38%) |
Apr 24, 2003 | 4.751 | 5.222 | 4.727 | 5.198 | 78,678 | +0.49(+10.34%) |
Apr 23, 2003 | 4.475 | 4.719 | 4.369 | 4.711 | 22,655 | +0.08(+1.75%) |
Apr 22, 2003 | 4.499 | 4.629 | 4.499 | 4.629 | 2,955 | +0.05(+1.06%) |
Apr 21, 2003 | 4.572 | 4.629 | 4.426 | 4.581 | 36,322 | +0.08(+1.81%) |
Apr 17, 2003 | 4.605 | 4.678 | 4.321 | 4.499 | 26,103 | +0.19(+4.53%) |
Apr 16, 2003 | 4.402 | 4.516 | 4.304 | 4.304 | 7,018 | -0.21(-4.68%) |
Apr 15, 2003 | 4.264 | 4.581 | 4.264 | 4.516 | 38,785 | +0.25(+5.90%) |
Apr 14, 2003 | 4.345 | 4.345 | 4.231 | 4.264 | 84,712 | -0.11(-2.42%) |
Apr 11, 2003 | 4.483 | 4.548 | 4.337 | 4.369 | 13,544 | -0.11(-2.54%) |
Apr 10, 2003 | 4.321 | 4.654 | 4.264 | 4.483 | 45,803 | +0.16(+3.76%) |
Apr 09, 2003 | 4.637 | 4.637 | 4.264 | 4.321 | 109,707 | -0.18(-3.97%) |
Apr 08, 2003 | 4.264 | 4.654 | 4.264 | 4.499 | 26,965 | +0.28(+6.54%) |
Apr 07, 2003 | 4.264 | 4.451 | 4.223 | 4.223 | 108,229 | +0.00(+0.08%) |
Apr 04, 2003 | 4.036 | 4.491 | 4.012 | 4.220 | 85,574 | -0.05(-1.21%) |
Apr 03, 2003 | 4.475 | 4.564 | 4.256 | 4.272 | 42,725 | -0.11(-2.59%) |
Apr 02, 2003 | 4.191 | 4.499 | 4.158 | 4.386 | 70,675 | +0.19(+4.65%) |
Apr 01, 2003 | 4.272 | 4.280 | 4.158 | 4.191 | 126,575 | -0.07(-1.71%) |
Mar 31, 2003 | 4.264 | 4.662 | 4.256 | 4.264 | 105,643 | -0.02(-0.38%) |
Mar 28, 2003 | 4.621 | 4.670 | 4.264 | 4.280 | 52,698 | -0.42(-8.98%) |
Mar 27, 2003 | 4.564 | 4.711 | 4.451 | 4.702 | 21,301 | +0.12(+2.66%) |
Mar 26, 2003 | 4.556 | 4.784 | 4.280 | 4.581 | 60,673 | +0.06(+1.26%) |
Mar 25, 2003 | 4.313 | 4.646 | 4.313 | 4.524 | 49,743 | +0.20(+4.70%) |
Mar 24, 2003 | 4.897 | 4.897 | 3.898 | 4.321 | 263,923 | -1.07(-19.88%) |
Mar 21, 2003 | 5.547 | 5.551 | 5.068 | 5.393 | 52,304 | +0.18(+3.43%) |
Mar 20, 2003 | 5.385 | 5.385 | 4.938 | 5.214 | 2,745,755 | -0.18(-3.31%) |
Mar 19, 2003 | 5.523 | 5.563 | 5.393 | 5.393 | 28,073 | -0.15(-2.64%) |
Mar 18, 2003 | 4.987 | 5.645 | 4.987 | 5.539 | 51,836 | +0.40(+7.74%) |
Mar 17, 2003 | 4.686 | 5.149 | 4.589 | 5.141 | 39,647 | +0.54(+11.84%) |
Mar 14, 2003 | 4.711 | 4.873 | 4.589 | 4.597 | 32,382 | -0.05(-1.05%) |
Mar 13, 2003 | 4.670 | 5.092 | 4.345 | 4.646 | 125,713 | +0.06(+1.24%) |
Mar 12, 2003 | 5.035 | 5.035 | 4.556 | 4.589 | 62,105 | -0.50(-9.89%) |
Mar 11, 2003 | 5.068 | 5.141 | 5.068 | 5.092 | 10,712 | -0.02(-0.48%) |
Mar 10, 2003 | 5.117 | 5.336 | 4.905 | 5.117 | 81,633 | -0.23(-4.26%) |
Mar 07, 2003 | 5.636 | 6.042 | 5.198 | 5.344 | 71,044 | -0.46(-7.98%) |
Mar 06, 2003 | 5.661 | 6.091 | 5.255 | 5.808 | 122,143 | +0.58(+11.04%) |
Mar 05, 2003 | 5.856 | 5.888 | 5.157 | 5.230 | 62,179 | -0.58(-10.06%) |
Mar 04, 2003 | 6.765 | 6.765 | 5.742 | 5.815 | 75,108 | -0.36(-5.79%) |
Mar 03, 2003 | 6.294 | 6.635 | 6.010 | 6.172 | 124,359 | +0.15(+2.43%) |
Feb 28, 2003 | 5.978 | 6.051 | 5.978 | 6.026 | 7,633 | +0.04(+0.68%) |
Feb 27, 2003 | 5.888 | 6.172 | 5.888 | 5.986 | 24,009 | -0.06(-0.94%) |
Feb 26, 2003 | 6.075 | 6.075 | 5.888 | 6.042 | 53,683 | -0.02(-0.27%) |
Feb 25, 2003 | 5.604 | 6.189 | 5.531 | 6.059 | 153,663 | +0.49(+8.75%) |
Feb 24, 2003 | 5.498 | 5.839 | 5.312 | 5.571 | 74,738 | +0.18(+3.31%) |
Feb 21, 2003 | 5.458 | 5.636 | 5.295 | 5.393 | 22,163 | -0.11(-1.92%) |
Feb 20, 2003 | 5.498 | 5.685 | 5.198 | 5.498 | 25,980 | -0.13(-2.31%) |
Feb 19, 2003 | 6.010 | 6.010 | 5.490 | 5.628 | 100,965 | -0.37(-6.10%) |
Feb 18, 2003 | 5.677 | 6.570 | 5.677 | 5.994 | 107,613 | +0.06(+1.10%) |
Feb 14, 2003 | 5.490 | 6.440 | 5.490 | 5.929 | 166,838 | +0.41(+7.51%) |
Feb 13, 2003 | 5.482 | 5.604 | 5.482 | 5.515 | 31,890 | -0.03(-0.59%) |
Feb 12, 2003 | 5.490 | 5.580 | 5.482 | 5.547 | 30,905 | +0.00(+0.00%) |
Feb 11, 2003 | 5.482 | 5.588 | 5.482 | 5.547 | 77,078 | +0.02(+0.44%) |
Feb 10, 2003 | 5.596 | 5.620 | 5.417 | 5.523 | 76,708 | +0.39(+7.59%) |
Feb 07, 2003 | 5.035 | 5.490 | 4.897 | 5.133 | 115,371 | +0.10(+1.94%) |
Feb 06, 2003 | 5.531 | 5.547 | 4.954 | 5.035 | 65,504 | -0.56(-10.01%) |
Feb 05, 2003 | 5.466 | 5.685 | 5.466 | 5.596 | 51,098 | +0.06(+1.03%) |
Feb 04, 2003 | 5.173 | 5.555 | 5.125 | 5.539 | 122,389 | +0.37(+7.06%) |