Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 4.948 | 5.343 | 4.932 | 4.932 | 75,424 | -0.00(-0.08%) |
Apr 29, 2003 | 4.930 | 5.022 | 4.912 | 4.936 | 64,232 | +0.02(+0.50%) |
Apr 28, 2003 | 4.813 | 4.914 | 4.813 | 4.912 | 40,388 | +0.12(+2.58%) |
Apr 25, 2003 | 4.778 | 4.796 | 4.747 | 4.788 | 43,308 | +0.03(+0.65%) |
Apr 24, 2003 | 4.706 | 4.759 | 4.706 | 4.757 | 131,385 | +0.05(+1.09%) |
Apr 23, 2003 | 4.675 | 4.706 | 4.665 | 4.706 | 68,612 | +0.03(+0.66%) |
Apr 22, 2003 | 4.574 | 4.683 | 4.574 | 4.675 | 79,317 | +0.06(+1.34%) |
Apr 21, 2003 | 4.587 | 4.624 | 4.554 | 4.614 | 145,010 | +0.05(+1.03%) |
Apr 17, 2003 | 4.624 | 4.644 | 4.550 | 4.566 | 68,125 | -0.06(-1.24%) |
Apr 16, 2003 | 4.618 | 4.624 | 4.603 | 4.624 | 17,031 | +0.03(+0.67%) |
Apr 15, 2003 | 4.624 | 4.665 | 4.593 | 4.593 | 69,585 | -0.01(-0.22%) |
Apr 14, 2003 | 4.490 | 4.603 | 4.490 | 4.603 | 80,777 | +0.13(+2.80%) |
Apr 11, 2003 | 4.367 | 4.480 | 4.346 | 4.478 | 50,121 | +0.09(+2.06%) |
Apr 10, 2003 | 4.320 | 4.392 | 4.311 | 4.387 | 54,987 | +0.08(+1.96%) |
Apr 09, 2003 | 4.316 | 4.320 | 4.295 | 4.303 | 16,544 | -0.02(-0.48%) |
Apr 08, 2003 | 4.316 | 4.334 | 4.295 | 4.324 | 53,040 | +0.01(+0.19%) |
Apr 07, 2003 | 4.313 | 4.334 | 4.305 | 4.316 | 14,598 | +0.02(+0.48%) |
Apr 04, 2003 | 4.233 | 4.332 | 4.213 | 4.295 | 17,031 | +0.02(+0.48%) |
Apr 03, 2003 | 4.274 | 4.285 | 4.254 | 4.274 | 40,875 | -0.01(-0.19%) |
Apr 02, 2003 | 4.213 | 4.299 | 4.213 | 4.283 | 31,143 | +0.02(+0.43%) |
Apr 01, 2003 | 4.303 | 4.303 | 4.264 | 4.264 | 47,201 | -0.02(-0.48%) |
Mar 31, 2003 | 4.237 | 4.301 | 4.237 | 4.285 | 52,554 | -0.00(-0.10%) |
Mar 28, 2003 | 4.316 | 4.326 | 4.235 | 4.289 | 53,527 | -0.04(-0.86%) |
Mar 27, 2003 | 4.295 | 4.326 | 4.291 | 4.326 | 44,281 | +0.01(+0.24%) |
Mar 26, 2003 | 4.252 | 4.336 | 4.252 | 4.316 | 119,220 | +0.06(+1.50%) |
Mar 25, 2003 | 4.131 | 4.252 | 4.131 | 4.252 | 116,300 | +0.13(+3.19%) |
Mar 24, 2003 | 4.161 | 4.163 | 4.120 | 4.120 | 18,491 | -0.04(-0.99%) |
Mar 21, 2003 | 4.161 | 4.163 | 4.135 | 4.161 | 4,866 | +0.00(+0.00%) |
Mar 20, 2003 | 4.161 | 4.161 | 4.124 | 4.161 | 8,759 | +0.00(+0.00%) |
Mar 19, 2003 | 4.186 | 4.186 | 4.161 | 4.161 | 6,812 | +0.00(+0.00%) |
Mar 18, 2003 | 4.112 | 4.192 | 4.112 | 4.161 | 10,705 | +0.03(+0.75%) |
Mar 17, 2003 | 4.147 | 4.147 | 4.067 | 4.131 | 36,009 | +0.00(+0.00%) |
Mar 14, 2003 | 4.188 | 4.203 | 4.131 | 4.131 | 18,977 | -0.04(-0.94%) |
Mar 13, 2003 | 4.192 | 4.203 | 4.170 | 4.170 | 12,165 | -0.00(-0.05%) |
Mar 12, 2003 | 4.196 | 4.196 | 4.172 | 4.172 | 3,892 | +0.00(+0.00%) |
Mar 11, 2003 | 4.192 | 4.215 | 4.172 | 4.172 | 26,763 | -0.04(-0.98%) |
Mar 10, 2003 | 4.223 | 4.252 | 4.188 | 4.213 | 34,549 | +0.01(+0.24%) |
Mar 07, 2003 | 4.213 | 4.213 | 4.203 | 4.203 | 2,433 | +0.02(+0.39%) |
Mar 06, 2003 | 4.254 | 4.270 | 4.186 | 4.186 | 14,111 | -0.09(-2.07%) |
Mar 05, 2003 | 4.233 | 4.295 | 4.233 | 4.274 | 74,451 | +0.06(+1.46%) |
Mar 04, 2003 | 4.131 | 4.215 | 4.131 | 4.213 | 33,089 | +0.10(+2.45%) |
Mar 03, 2003 | 4.114 | 4.114 | 4.110 | 4.112 | 11,192 | -0.02(-0.40%) |
Feb 28, 2003 | 4.094 | 4.129 | 4.094 | 4.129 | 12,651 | +0.06(+1.36%) |
Feb 27, 2003 | 4.059 | 4.079 | 4.059 | 4.073 | 4,866 | -0.01(-0.20%) |
Feb 26, 2003 | 4.057 | 4.081 | 4.038 | 4.081 | 12,651 | +0.04(+1.07%) |
Feb 25, 2003 | 4.044 | 4.044 | 4.009 | 4.038 | 16,544 | +0.01(+0.26%) |
Feb 24, 2003 | 4.026 | 4.059 | 4.001 | 4.028 | 9,732 | +0.02(+0.51%) |
Feb 21, 2003 | 4.048 | 4.048 | 4.007 | 4.007 | 19,951 | -0.03(-0.76%) |
Feb 20, 2003 | 4.007 | 4.048 | 4.007 | 4.038 | 25,303 | +0.04(+1.03%) |
Feb 19, 2003 | 3.952 | 3.997 | 3.952 | 3.997 | 23,844 | +0.07(+1.67%) |
Feb 18, 2003 | 3.907 | 3.960 | 3.907 | 3.931 | 12,165 | +0.00(+0.10%) |
Feb 14, 2003 | 3.946 | 3.946 | 3.925 | 3.927 | 36,495 | -0.04(-0.98%) |
Feb 13, 2003 | 4.032 | 4.032 | 3.966 | 3.966 | 120,679 | -0.08(-2.08%) |
Feb 12, 2003 | 4.110 | 4.133 | 4.048 | 4.050 | 45,741 | -0.04(-1.00%) |
Feb 11, 2003 | 4.069 | 4.104 | 4.050 | 4.092 | 16,058 | +0.04(+1.07%) |
Feb 10, 2003 | 4.053 | 4.057 | 4.034 | 4.048 | 51,094 | -0.02(-0.61%) |
Feb 07, 2003 | 4.007 | 4.094 | 4.007 | 4.073 | 10,705 | +0.07(+1.64%) |
Feb 06, 2003 | 4.036 | 4.042 | 4.007 | 4.007 | 33,089 | -0.05(-1.22%) |
Feb 05, 2003 | 4.075 | 4.087 | 4.026 | 4.057 | 62,773 | -0.00(-0.05%) |
Feb 04, 2003 | 4.108 | 4.108 | 4.046 | 4.059 | 63,259 | -0.03(-0.70%) |