Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 4.357 | 4.450 | 4.283 | 4.348 | 20,710 | -0.01(-0.21%) |
Apr 29, 2003 | 4.218 | 4.441 | 4.218 | 4.357 | 53,609 | +0.04(+0.86%) |
Apr 28, 2003 | 4.357 | 4.441 | 4.283 | 4.320 | 18,876 | +0.11(+2.64%) |
Apr 25, 2003 | 4.478 | 4.543 | 4.181 | 4.209 | 62,454 | -0.27(-6.00%) |
Apr 24, 2003 | 4.079 | 4.515 | 4.079 | 4.478 | 93,627 | +0.22(+5.23%) |
Apr 23, 2003 | 4.181 | 4.543 | 4.033 | 4.255 | 62,346 | +0.00(+0.00%) |
Apr 22, 2003 | 4.357 | 4.598 | 4.182 | 4.255 | 183,695 | -0.12(-2.75%) |
Apr 21, 2003 | 3.764 | 4.431 | 3.764 | 4.376 | 119,083 | +0.42(+10.54%) |
Apr 17, 2003 | 3.959 | 3.986 | 3.801 | 3.959 | 37,753 | -0.01(-0.23%) |
Apr 16, 2003 | 3.662 | 4.125 | 3.662 | 3.968 | 81,978 | +0.14(+3.63%) |
Apr 15, 2003 | 3.940 | 3.940 | 3.523 | 3.829 | 25,240 | -0.10(-2.59%) |
Apr 14, 2003 | 3.810 | 3.931 | 3.477 | 3.931 | 66,769 | +0.12(+3.16%) |
Apr 11, 2003 | 3.903 | 3.940 | 3.708 | 3.810 | 38,723 | -0.06(-1.67%) |
Apr 10, 2003 | 3.894 | 4.079 | 3.718 | 3.875 | 60,620 | -0.19(-4.57%) |
Apr 09, 2003 | 4.070 | 4.172 | 3.903 | 4.061 | 58,031 | +0.07(+1.86%) |
Apr 08, 2003 | 3.820 | 4.153 | 3.782 | 3.986 | 63,317 | +0.16(+4.12%) |
Apr 07, 2003 | 3.569 | 3.922 | 3.523 | 3.829 | 117,897 | +0.28(+7.83%) |
Apr 04, 2003 | 3.569 | 3.597 | 3.504 | 3.551 | 15,856 | +0.05(+1.32%) |
Apr 03, 2003 | 3.504 | 3.708 | 3.430 | 3.504 | 32,575 | +0.03(+0.80%) |
Apr 02, 2003 | 3.653 | 3.708 | 3.384 | 3.477 | 39,478 | -0.12(-3.35%) |
Apr 01, 2003 | 3.560 | 3.708 | 3.523 | 3.597 | 20,386 | +0.12(+3.47%) |
Mar 31, 2003 | 3.430 | 3.616 | 3.337 | 3.477 | 55,121 | -0.15(-4.09%) |
Mar 28, 2003 | 3.699 | 3.857 | 3.477 | 3.625 | 27,074 | -0.10(-2.74%) |
Mar 27, 2003 | 3.847 | 4.061 | 3.671 | 3.727 | 101,521 | -0.12(-3.13%) |
Mar 26, 2003 | 3.365 | 3.977 | 3.300 | 3.847 | 221,793 | +0.51(+15.28%) |
Mar 25, 2003 | 3.421 | 3.467 | 3.245 | 3.337 | 25,564 | -0.04(-1.10%) |
Mar 24, 2003 | 3.337 | 3.467 | 3.245 | 3.375 | 30,633 | -0.02(-0.55%) |
Mar 21, 2003 | 3.208 | 3.430 | 3.152 | 3.393 | 44,268 | +0.24(+7.65%) |
Mar 20, 2003 | 3.152 | 3.152 | 2.985 | 3.152 | 25,456 | +0.19(+6.25%) |
Mar 19, 2003 | 2.930 | 3.143 | 2.930 | 2.967 | 33,517 | -0.19(-5.88%) |
Mar 18, 2003 | 2.883 | 3.291 | 2.883 | 3.152 | 46,058 | +0.01(+0.29%) |
Mar 17, 2003 | 2.846 | 3.143 | 2.800 | 3.143 | 22,436 | -0.05(-1.42%) |
Mar 14, 2003 | 3.236 | 3.236 | 2.967 | 3.188 | 20,160 | -0.01(-0.32%) |
Mar 13, 2003 | 2.967 | 3.467 | 2.967 | 3.198 | 30,418 | -0.05(-1.40%) |
Mar 12, 2003 | 2.828 | 3.245 | 2.689 | 3.244 | 43,424 | +0.32(+11.08%) |
Mar 11, 2003 | 2.855 | 2.930 | 2.828 | 2.920 | 9,600 | -0.02(-0.63%) |
Mar 10, 2003 | 2.892 | 3.041 | 2.892 | 2.939 | 19,200 | -0.09(-3.06%) |
Mar 07, 2003 | 2.967 | 3.180 | 2.939 | 3.032 | 8,305 | -0.23(-7.10%) |
Mar 06, 2003 | 3.143 | 3.375 | 2.948 | 3.263 | 25,240 | +0.13(+4.14%) |
Mar 05, 2003 | 3.124 | 3.134 | 2.939 | 3.134 | 16,503 | -0.07(-2.31%) |
Mar 04, 2003 | 3.263 | 3.263 | 3.143 | 3.208 | 14,130 | -0.13(-3.89%) |
Mar 03, 2003 | 3.310 | 3.402 | 3.263 | 3.337 | 4,638 | +0.05(+1.41%) |
Feb 28, 2003 | 3.421 | 3.421 | 3.115 | 3.291 | 29,555 | +0.03(+0.85%) |
Feb 27, 2003 | 3.421 | 3.421 | 3.254 | 3.263 | 5,501 | -0.09(-2.76%) |
Feb 26, 2003 | 3.328 | 3.384 | 3.245 | 3.356 | 17,474 | -0.03(-0.82%) |
Feb 25, 2003 | 3.541 | 3.541 | 3.328 | 3.384 | 6,795 | -0.04(-1.08%) |
Feb 24, 2003 | 3.541 | 3.541 | 3.328 | 3.421 | 8,845 | -0.01(-0.27%) |
Feb 21, 2003 | 3.597 | 3.662 | 3.421 | 3.430 | 8,629 | -0.09(-2.63%) |
Feb 20, 2003 | 3.393 | 3.588 | 3.393 | 3.523 | 6,579 | +0.12(+3.57%) |
Feb 19, 2003 | 3.523 | 3.755 | 3.356 | 3.401 | 43,469 | -0.09(-2.68%) |
Feb 18, 2003 | 3.291 | 3.523 | 3.263 | 3.495 | 21,573 | +0.27(+8.33%) |
Feb 14, 2003 | 3.013 | 3.356 | 3.013 | 3.226 | 14,777 | +0.06(+2.05%) |
Feb 13, 2003 | 3.198 | 3.245 | 3.013 | 3.161 | 43,038 | -0.18(-5.51%) |
Feb 12, 2003 | 3.337 | 3.384 | 3.272 | 3.346 | 13,806 | -0.02(-0.58%) |
Feb 11, 2003 | 3.337 | 3.375 | 3.337 | 3.365 | 20,278 | +0.08(+2.40%) |
Feb 10, 2003 | 3.449 | 3.449 | 3.198 | 3.286 | 18,876 | -0.05(-1.53%) |
Feb 07, 2003 | 3.477 | 3.477 | 3.337 | 3.337 | 29,986 | -0.21(-6.01%) |
Feb 06, 2003 | 3.597 | 3.708 | 3.347 | 3.551 | 47,353 | -0.18(-4.73%) |
Feb 05, 2003 | 3.690 | 3.782 | 3.680 | 3.727 | 33,869 | +0.02(+0.53%) |
Feb 04, 2003 | 3.773 | 3.773 | 3.384 | 3.707 | 33,006 | -0.02(-0.52%) |