Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 5.806 | 5.806 | 5.709 | 5.709 | 190,343 | -0.02(-0.39%) |
Apr 29, 2003 | 5.676 | 5.879 | 5.664 | 5.732 | 1,422,626 | +0.18(+3.15%) |
Apr 28, 2003 | 5.393 | 5.568 | 5.325 | 5.557 | 574,923 | +0.16(+3.04%) |
Apr 25, 2003 | 5.410 | 5.421 | 5.365 | 5.393 | 46,347 | -0.01(-0.10%) |
Apr 24, 2003 | 5.534 | 5.534 | 5.370 | 5.399 | 145,765 | -0.12(-2.25%) |
Apr 23, 2003 | 5.461 | 5.523 | 5.438 | 5.523 | 126,660 | +0.09(+1.66%) |
Apr 22, 2003 | 5.325 | 5.444 | 5.308 | 5.432 | 124,891 | -0.02(-0.31%) |
Apr 21, 2003 | 5.562 | 5.562 | 5.382 | 5.449 | 125,775 | +0.06(+1.15%) |
Apr 17, 2003 | 5.342 | 5.421 | 5.331 | 5.387 | 166,108 | +0.14(+2.69%) |
Apr 16, 2003 | 5.240 | 5.325 | 5.206 | 5.246 | 461,354 | +0.02(+0.32%) |
Apr 15, 2003 | 5.133 | 5.229 | 5.127 | 5.229 | 524,507 | +0.15(+2.89%) |
Apr 14, 2003 | 5.076 | 5.088 | 5.020 | 5.082 | 428,981 | +0.07(+1.35%) |
Apr 11, 2003 | 4.980 | 5.059 | 4.952 | 5.014 | 147,711 | +0.06(+1.14%) |
Apr 10, 2003 | 5.014 | 5.031 | 4.935 | 4.958 | 27,242 | -0.07(-1.46%) |
Apr 09, 2003 | 5.054 | 5.088 | 5.025 | 5.031 | 429,512 | -0.03(-0.56%) |
Apr 08, 2003 | 5.252 | 5.252 | 5.037 | 5.059 | 255,266 | -0.14(-2.72%) |
Apr 07, 2003 | 5.370 | 5.370 | 5.201 | 5.201 | 296,306 | +0.06(+1.21%) |
Apr 04, 2003 | 5.110 | 5.150 | 5.042 | 5.139 | 135,328 | +0.05(+0.89%) |
Apr 03, 2003 | 5.082 | 5.116 | 5.014 | 5.093 | 849,294 | +0.07(+1.35%) |
Apr 02, 2003 | 5.122 | 5.122 | 4.992 | 5.025 | 686,724 | +0.14(+2.77%) |
Apr 01, 2003 | 4.799 | 4.890 | 4.760 | 4.890 | 173,538 | +0.17(+3.59%) |
Mar 31, 2003 | 4.731 | 4.748 | 4.641 | 4.720 | 64,037 | -0.03(-0.71%) |
Mar 28, 2003 | 4.720 | 4.754 | 4.698 | 4.754 | 505,579 | +0.05(+0.96%) |
Mar 27, 2003 | 4.613 | 4.709 | 4.590 | 4.709 | 21,051 | -0.01(-0.12%) |
Mar 26, 2003 | 4.731 | 4.731 | 4.675 | 4.715 | 84,558 | +0.02(+0.36%) |
Mar 25, 2003 | 4.641 | 4.698 | 4.618 | 4.698 | 505,048 | +0.08(+1.71%) |
Mar 24, 2003 | 4.669 | 4.669 | 4.613 | 4.618 | 284,277 | -0.12(-2.62%) |
Mar 21, 2003 | 4.720 | 4.743 | 4.641 | 4.743 | 1,049,191 | +0.15(+3.33%) |
Mar 20, 2003 | 4.500 | 4.607 | 4.488 | 4.590 | 133,913 | +0.02(+0.50%) |
Mar 19, 2003 | 4.607 | 4.652 | 4.551 | 4.568 | 134,620 | -0.05(-0.98%) |
Mar 18, 2003 | 4.601 | 4.613 | 4.556 | 4.613 | 214,933 | +0.08(+1.75%) |
Mar 17, 2003 | 4.517 | 4.601 | 4.477 | 4.534 | 711,313 | +0.00(+0.00%) |
Mar 14, 2003 | 4.624 | 4.624 | 4.517 | 4.534 | 256,327 | -0.02(-0.37%) |
Mar 13, 2003 | 4.449 | 4.562 | 4.438 | 4.551 | 260,219 | +0.12(+2.81%) |
Mar 12, 2003 | 4.353 | 4.426 | 4.302 | 4.426 | 103,486 | +0.10(+2.35%) |
Mar 11, 2003 | 4.234 | 4.330 | 4.234 | 4.324 | 64,214 | +0.10(+2.41%) |
Mar 10, 2003 | 4.296 | 4.347 | 4.223 | 4.223 | 19,812 | -0.17(-3.86%) |
Mar 07, 2003 | 4.336 | 4.409 | 4.324 | 4.392 | 108,970 | +0.07(+1.70%) |
Mar 06, 2003 | 4.262 | 4.336 | 4.257 | 4.319 | 212,102 | +0.10(+2.28%) |
Mar 05, 2003 | 4.291 | 4.291 | 4.149 | 4.223 | 85,265 | +0.03(+0.81%) |
Mar 04, 2003 | 4.178 | 4.257 | 4.178 | 4.189 | 95,879 | -0.04(-0.94%) |
Mar 03, 2003 | 4.132 | 4.240 | 4.132 | 4.228 | 35,203 | +0.02(+0.40%) |
Feb 28, 2003 | 4.178 | 4.217 | 4.178 | 4.211 | 66,691 | +0.05(+1.09%) |
Feb 27, 2003 | 4.098 | 4.166 | 4.098 | 4.166 | 24,058 | +0.08(+2.08%) |
Feb 26, 2003 | 4.155 | 4.183 | 4.081 | 4.081 | 65,452 | -0.06(-1.37%) |
Feb 25, 2003 | 4.127 | 4.138 | 4.064 | 4.138 | 346,900 | -0.10(-2.27%) |
Feb 24, 2003 | 4.234 | 4.324 | 4.234 | 4.234 | 59,968 | +0.07(+1.63%) |
Feb 21, 2003 | 4.194 | 4.194 | 4.166 | 4.166 | 3,891 | +0.00(+0.00%) |
Feb 20, 2003 | 4.217 | 4.217 | 4.127 | 4.166 | 53,069 | +0.01(+0.14%) |
Feb 19, 2003 | 4.240 | 4.240 | 4.155 | 4.161 | 159,209 | -0.08(-1.87%) |
Feb 18, 2003 | 4.228 | 4.240 | 4.228 | 4.240 | 47,055 | +0.19(+4.60%) |
Feb 14, 2003 | 4.127 | 4.127 | 4.047 | 4.053 | 9,375 | -0.10(-2.32%) |
Feb 13, 2003 | 4.144 | 4.206 | 4.098 | 4.149 | 111,623 | -0.12(-2.78%) |
Feb 12, 2003 | 4.257 | 4.291 | 4.257 | 4.268 | 28,480 | -0.02(-0.40%) |
Feb 11, 2003 | 4.370 | 4.392 | 4.279 | 4.285 | 184,152 | +0.05(+1.07%) |
Feb 10, 2003 | 4.161 | 4.302 | 4.161 | 4.240 | 218,824 | -0.03(-0.79%) |
Feb 07, 2003 | 4.324 | 4.387 | 4.257 | 4.274 | 20,343 | +0.03(+0.67%) |
Feb 06, 2003 | 4.268 | 4.268 | 4.200 | 4.245 | 124,360 | -0.10(-2.34%) |
Feb 05, 2003 | 4.353 | 4.353 | 4.308 | 4.347 | 14,151 | +0.06(+1.32%) |
Feb 04, 2003 | 4.375 | 4.375 | 4.291 | 4.291 | 67,752 | -0.14(-3.07%) |