Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 7.575 | 7.845 | 7.025 | 7.305 | 5,431,101 | +0.69(+10.51%) |
Apr 29, 2003 | 6.407 | 6.707 | 6.350 | 6.610 | 1,768,328 | +0.33(+5.22%) |
Apr 28, 2003 | 6.079 | 6.427 | 6.002 | 6.282 | 901,159 | +0.34(+5.68%) |
Apr 25, 2003 | 5.973 | 6.089 | 5.857 | 5.944 | 803,644 | -0.19(-3.14%) |
Apr 24, 2003 | 6.379 | 6.456 | 6.060 | 6.137 | 1,146,760 | -0.34(-5.23%) |
Apr 23, 2003 | 6.514 | 6.552 | 6.214 | 6.476 | 1,040,333 | +0.24(+3.89%) |
Apr 22, 2003 | 5.915 | 6.369 | 5.819 | 6.234 | 1,679,207 | +0.32(+5.38%) |
Apr 21, 2003 | 5.674 | 5.983 | 5.510 | 5.915 | 684,159 | +0.31(+5.51%) |
Apr 17, 2003 | 5.442 | 5.635 | 5.317 | 5.607 | 459,284 | +0.19(+3.58%) |
Apr 16, 2003 | 5.452 | 5.549 | 5.278 | 5.413 | 591,826 | +0.12(+2.35%) |
Apr 15, 2003 | 5.163 | 5.442 | 5.163 | 5.288 | 393,479 | -0.16(-3.01%) |
Apr 14, 2003 | 5.269 | 5.462 | 5.211 | 5.452 | 253,373 | +0.16(+3.10%) |
Apr 11, 2003 | 5.356 | 5.481 | 5.221 | 5.288 | 427,781 | +0.00(+0.00%) |
Apr 10, 2003 | 5.211 | 5.433 | 5.134 | 5.288 | 294,410 | +0.12(+2.41%) |
Apr 09, 2003 | 5.288 | 5.471 | 5.163 | 5.164 | 538,768 | -0.12(-2.35%) |
Apr 08, 2003 | 5.520 | 5.549 | 5.278 | 5.288 | 441,253 | -0.22(-4.03%) |
Apr 07, 2003 | 5.732 | 5.751 | 5.462 | 5.510 | 720,326 | +0.15(+2.88%) |
Apr 04, 2003 | 5.414 | 5.462 | 5.240 | 5.356 | 331,613 | +0.03(+0.54%) |
Apr 03, 2003 | 5.549 | 5.684 | 5.307 | 5.327 | 908,102 | -0.17(-3.16%) |
Apr 02, 2003 | 5.510 | 5.607 | 5.317 | 5.500 | 742,917 | +0.29(+5.56%) |
Apr 01, 2003 | 5.124 | 5.259 | 5.066 | 5.211 | 663,433 | +0.22(+4.45%) |
Mar 31, 2003 | 4.941 | 5.143 | 4.757 | 4.989 | 785,305 | -0.12(-2.27%) |
Mar 28, 2003 | 5.134 | 5.221 | 5.008 | 5.105 | 357,591 | -0.06(-1.12%) |
Mar 27, 2003 | 5.153 | 5.269 | 5.018 | 5.163 | 440,273 | -0.08(-1.47%) |
Mar 26, 2003 | 5.230 | 5.452 | 5.143 | 5.240 | 468,366 | +0.02(+0.37%) |
Mar 25, 2003 | 5.153 | 5.394 | 5.095 | 5.221 | 607,168 | +0.13(+2.46%) |
Mar 24, 2003 | 5.356 | 5.414 | 5.028 | 5.095 | 1,248,033 | -0.60(-10.51%) |
Mar 21, 2003 | 5.722 | 5.857 | 5.645 | 5.693 | 865,158 | +0.04(+0.68%) |
Mar 20, 2003 | 5.336 | 5.742 | 5.172 | 5.655 | 1,010,175 | +0.27(+5.02%) |
Mar 19, 2003 | 5.597 | 5.597 | 5.269 | 5.385 | 538,846 | -0.17(-3.13%) |
Mar 18, 2003 | 5.192 | 5.578 | 5.163 | 5.558 | 1,573,011 | +0.54(+10.77%) |
Mar 17, 2003 | 4.429 | 5.114 | 4.362 | 5.018 | 977,448 | +0.49(+10.87%) |
Mar 14, 2003 | 4.680 | 4.719 | 4.458 | 4.526 | 364,964 | -0.07(-1.47%) |
Mar 13, 2003 | 4.246 | 4.690 | 4.159 | 4.593 | 786,545 | +0.53(+13.06%) |
Mar 12, 2003 | 3.899 | 4.111 | 3.899 | 4.063 | 666,008 | +0.08(+1.94%) |
Mar 11, 2003 | 4.246 | 4.275 | 3.985 | 3.985 | 477,937 | -0.22(-5.28%) |
Mar 10, 2003 | 4.294 | 4.342 | 4.188 | 4.207 | 316,276 | -0.09(-2.02%) |
Mar 07, 2003 | 4.371 | 4.439 | 4.246 | 4.294 | 499,699 | -0.11(-2.41%) |
Mar 06, 2003 | 4.545 | 4.564 | 4.381 | 4.400 | 506,021 | -0.13(-2.77%) |
Mar 05, 2003 | 4.506 | 4.564 | 4.420 | 4.526 | 273,684 | +0.01(+0.21%) |
Mar 04, 2003 | 4.458 | 4.584 | 4.362 | 4.516 | 427,781 | +0.06(+1.30%) |
Mar 03, 2003 | 4.574 | 4.806 | 4.381 | 4.458 | 461,978 | -0.13(-2.74%) |
Feb 28, 2003 | 4.381 | 4.632 | 4.342 | 4.584 | 489,233 | +0.16(+3.71%) |
Feb 27, 2003 | 4.439 | 4.622 | 4.313 | 4.420 | 578,147 | -0.02(-0.43%) |
Feb 26, 2003 | 4.487 | 4.651 | 4.439 | 4.439 | 549,752 | +0.05(+1.10%) |
Feb 25, 2003 | 4.352 | 4.458 | 4.217 | 4.391 | 371,717 | +0.03(+0.66%) |
Feb 24, 2003 | 4.516 | 4.535 | 4.362 | 4.362 | 487,368 | -0.11(-2.38%) |
Feb 21, 2003 | 4.545 | 4.632 | 4.391 | 4.468 | 504,155 | -0.17(-3.74%) |
Feb 20, 2003 | 4.661 | 4.680 | 4.545 | 4.642 | 334,100 | +0.04(+0.84%) |
Feb 19, 2003 | 4.738 | 4.854 | 4.526 | 4.603 | 571,514 | -0.17(-3.64%) |
Feb 18, 2003 | 4.921 | 5.018 | 4.738 | 4.777 | 931,833 | -0.07(-1.39%) |
Feb 14, 2003 | 4.699 | 4.844 | 4.622 | 4.844 | 678,252 | +0.18(+3.93%) |
Feb 13, 2003 | 4.767 | 4.835 | 4.584 | 4.661 | 862,505 | -0.09(-1.83%) |
Feb 12, 2003 | 4.603 | 4.777 | 4.506 | 4.748 | 594,106 | +0.14(+2.93%) |
Feb 11, 2003 | 4.584 | 4.699 | 4.516 | 4.613 | 924,061 | +0.12(+2.58%) |
Feb 10, 2003 | 4.294 | 4.497 | 4.149 | 4.497 | 473,896 | +0.23(+5.43%) |
Feb 07, 2003 | 4.429 | 4.429 | 4.198 | 4.265 | 407,884 | -0.04(-0.90%) |
Feb 06, 2003 | 4.256 | 4.458 | 4.246 | 4.304 | 712,968 | +0.00(+0.00%) |
Feb 05, 2003 | 4.468 | 4.622 | 4.246 | 4.304 | 992,767 | -0.17(-3.88%) |
Feb 04, 2003 | 4.642 | 4.661 | 4.352 | 4.478 | 1,005,410 | +0.01(+0.22%) |