Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 5.819 | 5.819 | 5.723 | 5.723 | 189,902 | -0.02(-0.39%) |
Apr 29, 2003 | 5.689 | 5.893 | 5.677 | 5.745 | 1,419,326 | +0.18(+3.15%) |
Apr 28, 2003 | 5.405 | 5.581 | 5.337 | 5.570 | 573,589 | +0.16(+3.04%) |
Apr 25, 2003 | 5.422 | 5.434 | 5.377 | 5.405 | 46,240 | -0.01(-0.10%) |
Apr 24, 2003 | 5.547 | 5.547 | 5.383 | 5.411 | 145,427 | -0.12(-2.25%) |
Apr 23, 2003 | 5.473 | 5.536 | 5.451 | 5.536 | 126,366 | +0.09(+1.66%) |
Apr 22, 2003 | 5.337 | 5.456 | 5.320 | 5.445 | 124,601 | -0.02(-0.31%) |
Apr 21, 2003 | 5.575 | 5.575 | 5.394 | 5.462 | 125,483 | +0.06(+1.15%) |
Apr 17, 2003 | 5.354 | 5.434 | 5.343 | 5.400 | 165,723 | +0.14(+2.69%) |
Apr 16, 2003 | 5.252 | 5.337 | 5.218 | 5.258 | 460,283 | +0.02(+0.32%) |
Apr 15, 2003 | 5.145 | 5.241 | 5.139 | 5.241 | 523,290 | +0.15(+2.89%) |
Apr 14, 2003 | 5.088 | 5.099 | 5.031 | 5.094 | 427,986 | +0.07(+1.35%) |
Apr 11, 2003 | 4.992 | 5.071 | 4.963 | 5.026 | 147,368 | +0.06(+1.14%) |
Apr 10, 2003 | 5.026 | 5.043 | 4.946 | 4.969 | 27,179 | -0.07(-1.46%) |
Apr 09, 2003 | 5.065 | 5.099 | 5.037 | 5.043 | 428,515 | -0.03(-0.56%) |
Apr 08, 2003 | 5.264 | 5.264 | 5.048 | 5.071 | 254,673 | -0.14(-2.72%) |
Apr 07, 2003 | 5.383 | 5.383 | 5.213 | 5.213 | 295,619 | +0.06(+1.21%) |
Apr 04, 2003 | 5.122 | 5.162 | 5.054 | 5.150 | 135,014 | +0.05(+0.89%) |
Apr 03, 2003 | 5.094 | 5.128 | 5.026 | 5.105 | 847,324 | +0.07(+1.35%) |
Apr 02, 2003 | 5.133 | 5.133 | 5.003 | 5.037 | 685,131 | +0.14(+2.77%) |
Apr 01, 2003 | 4.810 | 4.901 | 4.771 | 4.901 | 173,135 | +0.17(+3.59%) |
Mar 31, 2003 | 4.742 | 4.760 | 4.652 | 4.731 | 63,889 | -0.03(-0.71%) |
Mar 28, 2003 | 4.731 | 4.765 | 4.708 | 4.765 | 504,406 | +0.05(+0.96%) |
Mar 27, 2003 | 4.624 | 4.720 | 4.601 | 4.720 | 21,002 | -0.01(-0.12%) |
Mar 26, 2003 | 4.742 | 4.742 | 4.686 | 4.726 | 84,361 | +0.02(+0.36%) |
Mar 25, 2003 | 4.652 | 4.708 | 4.629 | 4.708 | 503,876 | +0.08(+1.71%) |
Mar 24, 2003 | 4.680 | 4.680 | 4.624 | 4.629 | 283,618 | -0.12(-2.62%) |
Mar 21, 2003 | 4.731 | 4.754 | 4.652 | 4.754 | 1,046,757 | +0.15(+3.33%) |
Mar 20, 2003 | 4.510 | 4.618 | 4.499 | 4.601 | 133,602 | +0.02(+0.50%) |
Mar 19, 2003 | 4.618 | 4.663 | 4.561 | 4.578 | 134,308 | -0.05(-0.98%) |
Mar 18, 2003 | 4.612 | 4.624 | 4.567 | 4.624 | 214,434 | +0.08(+1.75%) |
Mar 17, 2003 | 4.527 | 4.612 | 4.488 | 4.544 | 709,663 | +0.00(+0.00%) |
Mar 14, 2003 | 4.635 | 4.635 | 4.527 | 4.544 | 255,732 | -0.02(-0.37%) |
Mar 13, 2003 | 4.459 | 4.573 | 4.448 | 4.561 | 259,615 | +0.12(+2.81%) |
Mar 12, 2003 | 4.363 | 4.437 | 4.312 | 4.437 | 103,246 | +0.10(+2.35%) |
Mar 11, 2003 | 4.244 | 4.340 | 4.244 | 4.335 | 64,065 | +0.10(+2.41%) |
Mar 10, 2003 | 4.306 | 4.357 | 4.233 | 4.233 | 19,766 | -0.17(-3.86%) |
Mar 07, 2003 | 4.346 | 4.420 | 4.335 | 4.403 | 108,717 | +0.07(+1.70%) |
Mar 06, 2003 | 4.272 | 4.346 | 4.267 | 4.329 | 211,610 | +0.10(+2.28%) |
Mar 05, 2003 | 4.301 | 4.301 | 4.159 | 4.233 | 85,067 | +0.03(+0.81%) |
Mar 04, 2003 | 4.187 | 4.267 | 4.187 | 4.199 | 95,657 | -0.04(-0.94%) |
Mar 03, 2003 | 4.142 | 4.250 | 4.142 | 4.238 | 35,121 | +0.02(+0.40%) |
Feb 28, 2003 | 4.187 | 4.227 | 4.187 | 4.221 | 66,536 | +0.05(+1.09%) |
Feb 27, 2003 | 4.108 | 4.176 | 4.108 | 4.176 | 24,002 | +0.08(+2.08%) |
Feb 26, 2003 | 4.165 | 4.193 | 4.091 | 4.091 | 65,301 | -0.06(-1.37%) |
Feb 25, 2003 | 4.136 | 4.148 | 4.074 | 4.148 | 346,095 | -0.10(-2.27%) |
Feb 24, 2003 | 4.244 | 4.335 | 4.244 | 4.244 | 59,829 | +0.07(+1.63%) |
Feb 21, 2003 | 4.204 | 4.204 | 4.176 | 4.176 | 3,882 | +0.00(+0.00%) |
Feb 20, 2003 | 4.227 | 4.227 | 4.136 | 4.176 | 52,946 | +0.01(+0.14%) |
Feb 19, 2003 | 4.250 | 4.250 | 4.165 | 4.170 | 158,840 | -0.08(-1.87%) |
Feb 18, 2003 | 4.238 | 4.250 | 4.238 | 4.250 | 46,946 | +0.19(+4.60%) |
Feb 14, 2003 | 4.136 | 4.136 | 4.057 | 4.063 | 9,353 | -0.10(-2.32%) |
Feb 13, 2003 | 4.153 | 4.216 | 4.108 | 4.159 | 111,364 | -0.12(-2.78%) |
Feb 12, 2003 | 4.267 | 4.301 | 4.267 | 4.278 | 28,414 | -0.02(-0.40%) |
Feb 11, 2003 | 4.380 | 4.403 | 4.289 | 4.295 | 183,725 | +0.05(+1.07%) |
Feb 10, 2003 | 4.170 | 4.312 | 4.170 | 4.250 | 218,317 | -0.03(-0.79%) |
Feb 07, 2003 | 4.335 | 4.397 | 4.267 | 4.284 | 20,296 | +0.03(+0.67%) |
Feb 06, 2003 | 4.278 | 4.278 | 4.210 | 4.255 | 124,071 | -0.10(-2.34%) |
Feb 05, 2003 | 4.363 | 4.363 | 4.318 | 4.357 | 14,119 | +0.06(+1.32%) |
Feb 04, 2003 | 4.386 | 4.386 | 4.301 | 4.301 | 67,595 | -0.14(-3.07%) |