Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 5.950 | 5.950 | 5.738 | 5.809 | 27,681 | -0.19(-3.09%) |
Apr 29, 2003 | 5.879 | 5.994 | 5.685 | 5.994 | 62,169 | -0.04(-0.58%) |
Apr 28, 2003 | 5.730 | 6.038 | 5.580 | 6.029 | 131,826 | +0.30(+5.23%) |
Apr 25, 2003 | 5.730 | 5.738 | 5.536 | 5.730 | 182,310 | +0.09(+1.56%) |
Apr 24, 2003 | 4.566 | 5.730 | 4.540 | 5.641 | 374,377 | +1.30(+30.08%) |
Apr 23, 2003 | 4.275 | 4.354 | 4.178 | 4.337 | 77,598 | +0.06(+1.44%) |
Apr 22, 2003 | 4.011 | 4.293 | 3.967 | 4.275 | 67,955 | +0.22(+5.43%) |
Apr 21, 2003 | 3.923 | 4.072 | 3.878 | 4.055 | 29,269 | +0.09(+2.22%) |
Apr 17, 2003 | 3.746 | 3.967 | 3.711 | 3.967 | 28,702 | +0.03(+0.67%) |
Apr 16, 2003 | 3.746 | 3.967 | 3.737 | 3.940 | 20,534 | +0.10(+2.52%) |
Apr 15, 2003 | 3.834 | 3.914 | 3.834 | 3.843 | 28,135 | +0.10(+2.59%) |
Apr 14, 2003 | 3.614 | 3.790 | 3.614 | 3.746 | 77,825 | +0.04(+1.19%) |
Apr 11, 2003 | 3.702 | 3.737 | 3.693 | 3.702 | 20,874 | +0.00(+0.00%) |
Apr 10, 2003 | 3.658 | 3.711 | 3.632 | 3.702 | 17,470 | +0.04(+1.20%) |
Apr 09, 2003 | 3.605 | 3.685 | 3.588 | 3.658 | 35,622 | +0.11(+2.98%) |
Apr 08, 2003 | 3.614 | 3.623 | 3.526 | 3.552 | 40,500 | -0.11(-2.89%) |
Apr 07, 2003 | 3.543 | 3.685 | 3.543 | 3.658 | 28,135 | +0.13(+3.75%) |
Apr 04, 2003 | 3.473 | 3.588 | 3.473 | 3.526 | 72,152 | +0.06(+1.78%) |
Apr 03, 2003 | 3.579 | 3.579 | 3.464 | 3.464 | 9,869 | -0.11(-3.20%) |
Apr 02, 2003 | 3.517 | 3.614 | 3.508 | 3.579 | 29,156 | +0.09(+2.53%) |
Apr 01, 2003 | 3.517 | 3.517 | 3.402 | 3.491 | 50,030 | -0.02(-0.50%) |
Mar 31, 2003 | 3.702 | 3.702 | 3.508 | 3.508 | 19,626 | -0.03(-0.75%) |
Mar 28, 2003 | 3.305 | 3.535 | 3.305 | 3.535 | 24,845 | +0.23(+6.93%) |
Mar 27, 2003 | 3.385 | 3.385 | 3.305 | 3.305 | 15,428 | -0.08(-2.34%) |
Mar 26, 2003 | 3.411 | 3.420 | 3.350 | 3.385 | 30,744 | -0.04(-1.03%) |
Mar 25, 2003 | 3.394 | 3.438 | 3.394 | 3.420 | 13,727 | +0.03(+0.78%) |
Mar 24, 2003 | 3.543 | 3.570 | 3.350 | 3.394 | 49,690 | -0.15(-4.23%) |
Mar 21, 2003 | 3.482 | 3.570 | 3.482 | 3.543 | 5,672 | +0.06(+1.77%) |
Mar 20, 2003 | 3.596 | 3.614 | 3.482 | 3.482 | 31,198 | -0.04(-1.25%) |
Mar 19, 2003 | 3.702 | 3.702 | 3.473 | 3.526 | 83,043 | -0.11(-2.91%) |
Mar 18, 2003 | 3.737 | 3.737 | 3.614 | 3.632 | 39,593 | -0.11(-2.83%) |
Mar 17, 2003 | 3.623 | 3.746 | 3.605 | 3.737 | 5,672 | +0.11(+2.91%) |
Mar 14, 2003 | 3.790 | 3.790 | 3.632 | 3.632 | 50,370 | -0.17(-4.41%) |
Mar 13, 2003 | 3.729 | 3.878 | 3.711 | 3.799 | 77,825 | +0.14(+3.86%) |
Mar 12, 2003 | 3.385 | 3.667 | 3.376 | 3.658 | 79,867 | +0.26(+7.79%) |
Mar 11, 2003 | 3.367 | 3.429 | 3.305 | 3.394 | 29,723 | +0.07(+2.12%) |
Mar 10, 2003 | 3.614 | 3.614 | 3.323 | 3.323 | 20,420 | -0.29(-8.05%) |
Mar 07, 2003 | 3.632 | 3.658 | 3.596 | 3.614 | 99,153 | -0.04(-0.97%) |
Mar 06, 2003 | 3.605 | 3.667 | 3.596 | 3.649 | 52,866 | +0.04(+0.98%) |
Mar 05, 2003 | 3.632 | 3.658 | 3.605 | 3.614 | 41,294 | -0.02(-0.49%) |
Mar 04, 2003 | 3.605 | 3.632 | 3.570 | 3.632 | 10,437 | +0.01(+0.24%) |
Mar 03, 2003 | 3.517 | 3.640 | 3.517 | 3.623 | 25,185 | +0.11(+3.01%) |
Feb 28, 2003 | 3.614 | 3.623 | 3.508 | 3.517 | 103,577 | -0.04(-1.24%) |
Feb 27, 2003 | 3.632 | 3.640 | 3.552 | 3.561 | 33,240 | -0.07(-1.94%) |
Feb 26, 2003 | 3.720 | 3.720 | 3.614 | 3.632 | 30,290 | -0.11(-2.83%) |
Feb 25, 2003 | 3.570 | 3.746 | 3.570 | 3.737 | 51,732 | +0.11(+3.16%) |
Feb 24, 2003 | 3.588 | 3.623 | 3.588 | 3.623 | 11,004 | +0.04(+0.98%) |
Feb 21, 2003 | 3.685 | 3.685 | 3.517 | 3.588 | 34,261 | -0.15(-4.01%) |
Feb 20, 2003 | 3.570 | 3.746 | 3.543 | 3.737 | 339,435 | +0.17(+4.69%) |
Feb 19, 2003 | 3.526 | 3.570 | 3.491 | 3.570 | 207,041 | +0.03(+0.75%) |
Feb 18, 2003 | 3.526 | 3.543 | 3.455 | 3.543 | 54,114 | +0.08(+2.29%) |
Feb 14, 2003 | 3.261 | 3.526 | 3.261 | 3.464 | 22,122 | +0.11(+3.42%) |
Feb 13, 2003 | 3.526 | 3.570 | 3.085 | 3.350 | 88,489 | -0.18(-5.00%) |
Feb 12, 2003 | 3.561 | 3.623 | 3.517 | 3.526 | 45,719 | -0.07(-1.96%) |
Feb 11, 2003 | 3.667 | 3.667 | 3.588 | 3.596 | 38,799 | -0.05(-1.45%) |
Feb 10, 2003 | 3.570 | 3.658 | 3.570 | 3.649 | 12,025 | +0.08(+2.22%) |
Feb 07, 2003 | 3.526 | 3.596 | 3.526 | 3.570 | 94,615 | +0.04(+1.25%) |
Feb 06, 2003 | 3.632 | 3.667 | 3.411 | 3.526 | 34,941 | -0.12(-3.38%) |
Feb 05, 2003 | 3.685 | 3.711 | 3.614 | 3.649 | 110,384 | +0.04(+1.22%) |
Feb 04, 2003 | 3.614 | 3.737 | 3.605 | 3.605 | 36,416 | -0.01(-0.24%) |