Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 5.351 | 5.375 | 5.327 | 5.375 | 52,197 | +0.02(+0.44%) |
Apr 29, 2003 | 5.375 | 5.375 | 5.226 | 5.351 | 56,743 | -0.03(-0.55%) |
Apr 28, 2003 | 5.375 | 5.440 | 5.345 | 5.381 | 185,891 | +0.04(+0.67%) |
Apr 25, 2003 | 5.303 | 5.345 | 5.303 | 5.345 | 169,390 | +0.04(+0.78%) |
Apr 24, 2003 | 5.345 | 5.404 | 5.303 | 5.303 | 244,319 | -0.08(-1.43%) |
Apr 23, 2003 | 5.387 | 5.404 | 5.363 | 5.381 | 379,864 | +0.02(+0.44%) |
Apr 22, 2003 | 5.315 | 5.446 | 5.315 | 5.357 | 110,625 | +0.04(+0.78%) |
Apr 21, 2003 | 5.309 | 5.321 | 5.226 | 5.315 | 61,795 | -0.03(-0.56%) |
Apr 17, 2003 | 5.137 | 5.375 | 5.137 | 5.345 | 594,380 | +0.20(+3.93%) |
Apr 16, 2003 | 5.125 | 5.149 | 5.107 | 5.143 | 112,814 | +0.08(+1.52%) |
Apr 15, 2003 | 4.947 | 5.102 | 4.941 | 5.066 | 175,451 | +0.12(+2.40%) |
Apr 14, 2003 | 4.929 | 4.953 | 4.917 | 4.947 | 12,123 | +0.02(+0.48%) |
Apr 11, 2003 | 4.906 | 4.959 | 4.870 | 4.923 | 107,257 | +0.02(+0.48%) |
Apr 10, 2003 | 4.852 | 4.906 | 4.852 | 4.900 | 34,686 | +0.08(+1.60%) |
Apr 09, 2003 | 4.870 | 4.929 | 4.816 | 4.822 | 28,456 | -0.03(-0.61%) |
Apr 08, 2003 | 4.959 | 4.971 | 4.811 | 4.852 | 94,966 | -0.11(-2.16%) |
Apr 07, 2003 | 4.989 | 5.072 | 4.947 | 4.959 | 27,614 | +0.01(+0.12%) |
Apr 04, 2003 | 4.989 | 5.007 | 4.900 | 4.953 | 18,690 | -0.01(-0.12%) |
Apr 03, 2003 | 4.989 | 5.012 | 4.900 | 4.959 | 9,934 | -0.03(-0.60%) |
Apr 02, 2003 | 4.900 | 4.995 | 4.900 | 4.989 | 50,682 | +0.11(+2.19%) |
Apr 01, 2003 | 4.763 | 4.888 | 4.763 | 4.882 | 31,823 | +0.12(+2.49%) |
Mar 31, 2003 | 4.751 | 4.799 | 4.751 | 4.763 | 355,281 | -0.01(-0.25%) |
Mar 28, 2003 | 4.799 | 4.805 | 4.775 | 4.775 | 426,000 | -0.02(-0.37%) |
Mar 27, 2003 | 4.751 | 4.799 | 4.692 | 4.793 | 234,889 | +0.00(+0.00%) |
Mar 26, 2003 | 4.811 | 4.840 | 4.787 | 4.793 | 29,298 | -0.02(-0.37%) |
Mar 25, 2003 | 4.787 | 4.811 | 4.763 | 4.811 | 63,142 | +0.03(+0.62%) |
Mar 24, 2003 | 4.757 | 4.787 | 4.757 | 4.781 | 35,191 | +0.00(+0.00%) |
Mar 21, 2003 | 4.781 | 4.811 | 4.757 | 4.781 | 673,350 | +0.00(+0.00%) |
Mar 20, 2003 | 4.721 | 4.787 | 4.710 | 4.781 | 850,486 | +0.03(+0.63%) |
Mar 19, 2003 | 4.733 | 4.757 | 4.733 | 4.751 | 52,197 | +0.01(+0.25%) |
Mar 18, 2003 | 4.751 | 4.787 | 4.721 | 4.739 | 115,845 | -0.01(-0.25%) |
Mar 17, 2003 | 4.739 | 4.751 | 4.716 | 4.751 | 46,472 | +0.04(+0.76%) |
Mar 14, 2003 | 4.775 | 4.775 | 4.716 | 4.716 | 27,445 | -0.04(-0.75%) |
Mar 13, 2003 | 4.787 | 4.787 | 4.751 | 4.751 | 105,405 | -0.03(-0.62%) |
Mar 12, 2003 | 4.751 | 4.781 | 4.692 | 4.781 | 12,460 | +0.01(+0.25%) |
Mar 11, 2003 | 4.751 | 4.769 | 4.733 | 4.769 | 30,476 | +0.03(+0.63%) |
Mar 10, 2003 | 4.787 | 4.787 | 4.727 | 4.739 | 121,570 | -0.02(-0.37%) |
Mar 07, 2003 | 4.787 | 4.787 | 4.751 | 4.757 | 131,336 | -0.02(-0.37%) |
Mar 06, 2003 | 4.787 | 4.787 | 4.763 | 4.775 | 96,649 | +0.00(+0.00%) |
Mar 05, 2003 | 4.751 | 4.781 | 4.751 | 4.775 | 38,558 | -0.01(-0.12%) |
Mar 04, 2003 | 4.751 | 4.781 | 4.751 | 4.781 | 27,614 | +0.01(+0.25%) |
Mar 03, 2003 | 4.674 | 4.775 | 4.674 | 4.769 | 106,921 | +0.12(+2.69%) |
Feb 28, 2003 | 4.775 | 4.775 | 4.644 | 4.644 | 156,256 | -0.11(-2.25%) |
Feb 27, 2003 | 4.733 | 4.775 | 4.704 | 4.751 | 9,766 | +0.03(+0.63%) |
Feb 26, 2003 | 4.716 | 4.751 | 4.668 | 4.721 | 20,710 | -0.05(-1.12%) |
Feb 25, 2003 | 4.751 | 4.781 | 4.686 | 4.775 | 17,343 | +0.02(+0.50%) |
Feb 24, 2003 | 4.781 | 4.781 | 4.721 | 4.751 | 34,517 | -0.01(-0.25%) |
Feb 21, 2003 | 4.739 | 4.781 | 4.739 | 4.763 | 34,517 | +0.02(+0.50%) |
Feb 20, 2003 | 4.763 | 4.763 | 4.733 | 4.739 | 28,961 | -0.04(-0.87%) |
Feb 19, 2003 | 4.781 | 4.787 | 4.763 | 4.781 | 21,215 | -0.01(-0.12%) |
Feb 18, 2003 | 4.769 | 4.787 | 4.751 | 4.787 | 39,400 | +0.05(+1.00%) |
Feb 14, 2003 | 4.775 | 4.775 | 4.739 | 4.739 | 6,903 | +0.00(+0.00%) |
Feb 13, 2003 | 4.757 | 4.775 | 4.704 | 4.739 | 11,786 | -0.02(-0.37%) |
Feb 12, 2003 | 4.805 | 4.805 | 4.757 | 4.757 | 21,215 | -0.05(-0.99%) |
Feb 11, 2003 | 4.721 | 4.805 | 4.710 | 4.805 | 22,394 | +0.05(+1.13%) |
Feb 10, 2003 | 4.662 | 4.751 | 4.662 | 4.751 | 14,312 | +0.06(+1.27%) |
Feb 07, 2003 | 4.716 | 4.727 | 4.662 | 4.692 | 186,059 | -0.02(-0.50%) |
Feb 06, 2003 | 4.745 | 4.805 | 4.692 | 4.716 | 30,645 | -0.03(-0.63%) |
Feb 05, 2003 | 4.710 | 4.751 | 4.698 | 4.745 | 15,659 | +0.07(+1.52%) |
Feb 04, 2003 | 4.686 | 4.739 | 4.674 | 4.674 | 14,143 | +0.03(+0.64%) |