Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 4.652 | 4.899 | 4.644 | 4.845 | 742,358 | +0.30(+6.62%) |
Apr 29, 2003 | 4.621 | 4.621 | 4.474 | 4.544 | 355,818 | -0.08(-1.67%) |
Apr 28, 2003 | 4.845 | 4.845 | 4.552 | 4.621 | 412,723 | -0.15(-3.23%) |
Apr 25, 2003 | 4.744 | 4.852 | 4.706 | 4.775 | 430,741 | +0.03(+0.65%) |
Apr 24, 2003 | 4.899 | 4.976 | 4.744 | 4.744 | 499,572 | -0.20(-4.06%) |
Apr 23, 2003 | 5.092 | 5.099 | 4.883 | 4.945 | 667,954 | -0.15(-3.03%) |
Apr 22, 2003 | 5.207 | 5.246 | 5.061 | 5.099 | 401,965 | -0.05(-1.05%) |
Apr 21, 2003 | 5.130 | 5.246 | 5.045 | 5.153 | 685,323 | -0.04(-0.74%) |
Apr 17, 2003 | 5.285 | 5.385 | 5.161 | 5.192 | 533,015 | -0.06(-1.17%) |
Apr 16, 2003 | 5.099 | 5.285 | 4.976 | 5.254 | 470,925 | +0.11(+2.10%) |
Apr 15, 2003 | 5.138 | 5.176 | 4.922 | 5.146 | 285,562 | +0.05(+0.91%) |
Apr 14, 2003 | 4.899 | 5.130 | 4.822 | 5.099 | 371,762 | +0.18(+3.60%) |
Apr 11, 2003 | 4.752 | 4.953 | 4.752 | 4.922 | 154,901 | +0.06(+1.27%) |
Apr 10, 2003 | 4.876 | 4.937 | 4.791 | 4.860 | 518,497 | -0.04(-0.79%) |
Apr 09, 2003 | 4.860 | 5.014 | 4.775 | 4.899 | 581,754 | +0.03(+0.63%) |
Apr 08, 2003 | 4.783 | 4.937 | 4.760 | 4.868 | 401,187 | +0.12(+2.60%) |
Apr 07, 2003 | 4.606 | 4.752 | 4.513 | 4.744 | 282,451 | +0.00(+0.00%) |
Apr 04, 2003 | 4.498 | 4.744 | 4.482 | 4.744 | 366,318 | +0.18(+3.89%) |
Apr 03, 2003 | 4.567 | 4.675 | 4.521 | 4.567 | 228,786 | -0.07(-1.50%) |
Apr 02, 2003 | 4.436 | 4.706 | 4.436 | 4.636 | 298,524 | -0.07(-1.48%) |
Apr 01, 2003 | 4.783 | 4.798 | 4.598 | 4.706 | 256,137 | +0.00(+0.00%) |
Mar 31, 2003 | 4.922 | 4.922 | 4.667 | 4.706 | 603,142 | -0.05(-0.97%) |
Mar 28, 2003 | 4.420 | 4.752 | 4.397 | 4.752 | 781,519 | +0.35(+8.07%) |
Mar 27, 2003 | 4.436 | 4.498 | 4.397 | 4.397 | 217,068 | -0.04(-0.87%) |
Mar 26, 2003 | 4.451 | 4.467 | 4.382 | 4.436 | 230,549 | +0.00(+0.02%) |
Mar 25, 2003 | 4.552 | 4.552 | 4.320 | 4.435 | 374,917 | -0.00(-0.02%) |
Mar 24, 2003 | 4.513 | 4.629 | 4.436 | 4.436 | 418,252 | -0.05(-1.03%) |
Mar 21, 2003 | 4.582 | 4.590 | 4.436 | 4.482 | 415,446 | -0.07(-1.53%) |
Mar 20, 2003 | 4.629 | 4.814 | 4.490 | 4.552 | 434,193 | -0.08(-1.67%) |
Mar 19, 2003 | 4.629 | 4.667 | 4.559 | 4.629 | 368,087 | +0.01(+0.17%) |
Mar 18, 2003 | 4.683 | 4.690 | 4.590 | 4.621 | 544,383 | -0.03(-0.66%) |
Mar 17, 2003 | 4.852 | 4.899 | 4.652 | 4.652 | 431,143 | -0.05(-1.15%) |
Mar 14, 2003 | 4.436 | 4.706 | 4.397 | 4.706 | 294,571 | +0.32(+7.39%) |
Mar 13, 2003 | 4.366 | 4.467 | 4.289 | 4.382 | 373,447 | -0.07(-1.56%) |
Mar 12, 2003 | 4.505 | 4.567 | 4.351 | 4.451 | 405,917 | -0.08(-1.70%) |
Mar 11, 2003 | 4.359 | 4.613 | 4.282 | 4.528 | 387,836 | +0.02(+0.34%) |
Mar 10, 2003 | 4.721 | 4.845 | 4.505 | 4.513 | 682,861 | -0.19(-4.10%) |
Mar 07, 2003 | 4.937 | 5.130 | 4.667 | 4.706 | 683,898 | -0.25(-4.98%) |
Mar 06, 2003 | 5.231 | 5.231 | 4.899 | 4.953 | 359,448 | -0.12(-2.28%) |
Mar 05, 2003 | 4.991 | 5.192 | 4.991 | 5.068 | 332,097 | +0.08(+1.55%) |
Mar 04, 2003 | 5.053 | 5.092 | 4.953 | 4.991 | 618,826 | +0.11(+2.21%) |
Mar 03, 2003 | 4.976 | 5.038 | 4.876 | 4.883 | 530,293 | -0.10(-2.01%) |
Feb 28, 2003 | 4.883 | 5.030 | 4.876 | 4.984 | 345,967 | +0.06(+1.25%) |
Feb 27, 2003 | 5.130 | 5.130 | 4.837 | 4.922 | 904,259 | -0.18(-3.48%) |
Feb 26, 2003 | 5.092 | 5.176 | 4.953 | 5.099 | 499,053 | +0.09(+1.85%) |
Feb 25, 2003 | 5.423 | 5.423 | 4.953 | 5.007 | 955,461 | -0.25(-4.70%) |
Feb 24, 2003 | 5.524 | 5.524 | 5.246 | 5.254 | 424,519 | -0.11(-2.01%) |
Feb 21, 2003 | 5.354 | 5.447 | 5.254 | 5.362 | 525,756 | +0.06(+1.16%) |
Feb 20, 2003 | 5.377 | 5.377 | 5.254 | 5.300 | 324,968 | +0.09(+1.78%) |
Feb 19, 2003 | 5.215 | 5.362 | 5.161 | 5.207 | 466,518 | +0.07(+1.35%) |
Feb 18, 2003 | 5.030 | 5.207 | 4.937 | 5.138 | 388,354 | +0.05(+1.06%) |
Feb 14, 2003 | 5.176 | 5.176 | 4.999 | 5.084 | 434,630 | -0.09(-1.79%) |
Feb 13, 2003 | 5.192 | 5.277 | 5.053 | 5.176 | 557,384 | +0.08(+1.51%) |
Feb 12, 2003 | 5.277 | 5.323 | 5.053 | 5.099 | 496,461 | -0.23(-4.34%) |
Feb 11, 2003 | 5.007 | 5.462 | 4.984 | 5.331 | 549,348 | +0.10(+1.92%) |
Feb 10, 2003 | 5.709 | 5.709 | 5.200 | 5.231 | 795,375 | -0.40(-7.12%) |
Feb 07, 2003 | 5.794 | 5.979 | 5.632 | 5.632 | 449,148 | -0.15(-2.54%) |
Feb 06, 2003 | 6.133 | 6.133 | 5.747 | 5.778 | 755,839 | -0.24(-3.97%) |
Feb 05, 2003 | 6.280 | 6.503 | 5.786 | 6.017 | 1,204,339 | -0.27(-4.29%) |
Feb 04, 2003 | 5.971 | 6.287 | 5.879 | 6.287 | 1,302,335 | +0.50(+8.67%) |