Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 7.589 | 7.860 | 7.038 | 7.318 | 5,421,254 | +0.70(+10.51%) |
Apr 29, 2003 | 6.419 | 6.719 | 6.361 | 6.622 | 1,765,122 | +0.33(+5.22%) |
Apr 28, 2003 | 6.090 | 6.438 | 6.013 | 6.293 | 899,525 | +0.34(+5.68%) |
Apr 25, 2003 | 5.984 | 6.100 | 5.868 | 5.955 | 802,187 | -0.19(-3.14%) |
Apr 24, 2003 | 6.390 | 6.467 | 6.071 | 6.148 | 1,144,681 | -0.34(-5.23%) |
Apr 23, 2003 | 6.525 | 6.564 | 6.226 | 6.488 | 1,038,447 | +0.24(+3.89%) |
Apr 22, 2003 | 5.926 | 6.380 | 5.829 | 6.245 | 1,676,162 | +0.32(+5.38%) |
Apr 21, 2003 | 5.684 | 5.994 | 5.520 | 5.926 | 682,919 | +0.31(+5.51%) |
Apr 17, 2003 | 5.452 | 5.646 | 5.327 | 5.617 | 458,451 | +0.19(+3.58%) |
Apr 16, 2003 | 5.462 | 5.559 | 5.288 | 5.422 | 590,753 | +0.12(+2.35%) |
Apr 15, 2003 | 5.172 | 5.452 | 5.172 | 5.298 | 392,766 | -0.16(-3.01%) |
Apr 14, 2003 | 5.278 | 5.472 | 5.220 | 5.462 | 252,913 | +0.16(+3.10%) |
Apr 11, 2003 | 5.365 | 5.491 | 5.230 | 5.298 | 427,005 | +0.00(+0.00%) |
Apr 10, 2003 | 5.220 | 5.443 | 5.143 | 5.298 | 293,876 | +0.12(+2.41%) |
Apr 09, 2003 | 5.298 | 5.481 | 5.172 | 5.173 | 537,791 | -0.12(-2.35%) |
Apr 08, 2003 | 5.530 | 5.559 | 5.288 | 5.298 | 440,452 | -0.22(-4.03%) |
Apr 07, 2003 | 5.742 | 5.762 | 5.472 | 5.520 | 719,020 | +0.15(+2.88%) |
Apr 04, 2003 | 5.423 | 5.472 | 5.249 | 5.365 | 331,012 | +0.03(+0.54%) |
Apr 03, 2003 | 5.559 | 5.694 | 5.317 | 5.336 | 906,455 | -0.17(-3.16%) |
Apr 02, 2003 | 5.520 | 5.617 | 5.327 | 5.510 | 741,570 | +0.29(+5.56%) |
Apr 01, 2003 | 5.133 | 5.269 | 5.075 | 5.220 | 662,231 | +0.22(+4.45%) |
Mar 31, 2003 | 4.950 | 5.153 | 4.766 | 4.998 | 783,881 | -0.12(-2.27%) |
Mar 28, 2003 | 5.143 | 5.230 | 5.017 | 5.114 | 356,942 | -0.06(-1.12%) |
Mar 27, 2003 | 5.162 | 5.278 | 5.027 | 5.172 | 439,475 | -0.08(-1.47%) |
Mar 26, 2003 | 5.240 | 5.462 | 5.153 | 5.249 | 467,517 | +0.02(+0.37%) |
Mar 25, 2003 | 5.162 | 5.404 | 5.104 | 5.230 | 606,067 | +0.13(+2.46%) |
Mar 24, 2003 | 5.365 | 5.423 | 5.037 | 5.104 | 1,245,770 | -0.60(-10.51%) |
Mar 21, 2003 | 5.733 | 5.868 | 5.655 | 5.704 | 863,589 | +0.04(+0.68%) |
Mar 20, 2003 | 5.346 | 5.752 | 5.182 | 5.665 | 1,008,343 | +0.27(+5.02%) |
Mar 19, 2003 | 5.607 | 5.607 | 5.278 | 5.394 | 537,869 | -0.17(-3.13%) |
Mar 18, 2003 | 5.201 | 5.588 | 5.172 | 5.568 | 1,570,159 | +0.54(+10.77%) |
Mar 17, 2003 | 4.437 | 5.124 | 4.370 | 5.027 | 975,675 | +0.49(+10.87%) |
Mar 14, 2003 | 4.689 | 4.727 | 4.466 | 4.534 | 364,302 | -0.07(-1.47%) |
Mar 13, 2003 | 4.254 | 4.698 | 4.167 | 4.602 | 785,119 | +0.53(+13.06%) |
Mar 12, 2003 | 3.906 | 4.118 | 3.906 | 4.070 | 664,800 | +0.08(+1.94%) |
Mar 11, 2003 | 4.254 | 4.283 | 3.993 | 3.993 | 477,071 | -0.22(-5.28%) |
Mar 10, 2003 | 4.302 | 4.350 | 4.196 | 4.215 | 315,702 | -0.09(-2.02%) |
Mar 07, 2003 | 4.379 | 4.447 | 4.254 | 4.302 | 498,793 | -0.11(-2.41%) |
Mar 06, 2003 | 4.553 | 4.573 | 4.389 | 4.408 | 505,103 | -0.13(-2.77%) |
Mar 05, 2003 | 4.515 | 4.573 | 4.428 | 4.534 | 273,188 | +0.01(+0.21%) |
Mar 04, 2003 | 4.466 | 4.592 | 4.370 | 4.524 | 427,005 | +0.06(+1.30%) |
Mar 03, 2003 | 4.582 | 4.814 | 4.389 | 4.466 | 461,141 | -0.13(-2.74%) |
Feb 28, 2003 | 4.389 | 4.640 | 4.350 | 4.592 | 488,346 | +0.16(+3.71%) |
Feb 27, 2003 | 4.447 | 4.631 | 4.321 | 4.428 | 577,098 | -0.02(-0.43%) |
Feb 26, 2003 | 4.495 | 4.660 | 4.447 | 4.447 | 548,756 | +0.05(+1.10%) |
Feb 25, 2003 | 4.360 | 4.466 | 4.225 | 4.399 | 371,043 | +0.03(+0.66%) |
Feb 24, 2003 | 4.524 | 4.544 | 4.370 | 4.370 | 486,484 | -0.11(-2.38%) |
Feb 21, 2003 | 4.553 | 4.640 | 4.399 | 4.476 | 503,241 | -0.17(-3.74%) |
Feb 20, 2003 | 4.669 | 4.689 | 4.553 | 4.650 | 333,494 | +0.04(+0.84%) |
Feb 19, 2003 | 4.747 | 4.863 | 4.534 | 4.611 | 570,478 | -0.17(-3.64%) |
Feb 18, 2003 | 4.930 | 5.027 | 4.747 | 4.785 | 930,144 | -0.07(-1.39%) |
Feb 14, 2003 | 4.708 | 4.853 | 4.631 | 4.853 | 677,023 | +0.18(+3.93%) |
Feb 13, 2003 | 4.776 | 4.843 | 4.592 | 4.669 | 860,941 | -0.09(-1.83%) |
Feb 12, 2003 | 4.611 | 4.785 | 4.515 | 4.756 | 593,028 | +0.14(+2.93%) |
Feb 11, 2003 | 4.592 | 4.708 | 4.524 | 4.621 | 922,385 | +0.12(+2.58%) |
Feb 10, 2003 | 4.302 | 4.505 | 4.157 | 4.505 | 473,036 | +0.23(+5.43%) |
Feb 07, 2003 | 4.437 | 4.437 | 4.205 | 4.273 | 407,144 | -0.04(-0.90%) |
Feb 06, 2003 | 4.263 | 4.466 | 4.254 | 4.312 | 711,676 | +0.00(+0.00%) |
Feb 05, 2003 | 4.476 | 4.631 | 4.254 | 4.312 | 990,967 | -0.17(-3.88%) |
Feb 04, 2003 | 4.650 | 4.669 | 4.360 | 4.486 | 1,003,587 | +0.01(+0.22%) |