Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 7.594 | 7.864 | 7.042 | 7.323 | 5,417,868 | +0.70(+10.51%) |
Apr 29, 2003 | 6.423 | 6.723 | 6.365 | 6.626 | 1,764,019 | +0.33(+5.22%) |
Apr 28, 2003 | 6.094 | 6.442 | 6.017 | 6.297 | 898,963 | +0.34(+5.68%) |
Apr 25, 2003 | 5.988 | 6.104 | 5.872 | 5.959 | 801,686 | -0.19(-3.14%) |
Apr 24, 2003 | 6.394 | 6.471 | 6.075 | 6.152 | 1,143,966 | -0.34(-5.23%) |
Apr 23, 2003 | 6.530 | 6.568 | 6.230 | 6.492 | 1,037,798 | +0.24(+3.89%) |
Apr 22, 2003 | 5.930 | 6.384 | 5.833 | 6.249 | 1,675,115 | +0.32(+5.38%) |
Apr 21, 2003 | 5.688 | 5.997 | 5.523 | 5.930 | 682,492 | +0.31(+5.51%) |
Apr 17, 2003 | 5.456 | 5.649 | 5.330 | 5.620 | 458,165 | +0.19(+3.58%) |
Apr 16, 2003 | 5.465 | 5.562 | 5.291 | 5.426 | 590,384 | +0.12(+2.35%) |
Apr 15, 2003 | 5.175 | 5.456 | 5.175 | 5.301 | 392,521 | -0.16(-3.01%) |
Apr 14, 2003 | 5.282 | 5.475 | 5.224 | 5.465 | 252,755 | +0.16(+3.10%) |
Apr 11, 2003 | 5.369 | 5.494 | 5.233 | 5.301 | 426,738 | +0.00(+0.00%) |
Apr 10, 2003 | 5.224 | 5.446 | 5.146 | 5.301 | 293,693 | +0.12(+2.41%) |
Apr 09, 2003 | 5.301 | 5.485 | 5.175 | 5.176 | 537,455 | -0.12(-2.35%) |
Apr 08, 2003 | 5.533 | 5.562 | 5.291 | 5.301 | 440,177 | -0.22(-4.03%) |
Apr 07, 2003 | 5.746 | 5.765 | 5.475 | 5.523 | 718,571 | +0.15(+2.88%) |
Apr 04, 2003 | 5.427 | 5.475 | 5.253 | 5.369 | 330,805 | +0.03(+0.54%) |
Apr 03, 2003 | 5.562 | 5.698 | 5.320 | 5.340 | 905,889 | -0.17(-3.16%) |
Apr 02, 2003 | 5.523 | 5.620 | 5.330 | 5.514 | 741,107 | +0.29(+5.56%) |
Apr 01, 2003 | 5.137 | 5.272 | 5.079 | 5.224 | 661,817 | +0.22(+4.45%) |
Mar 31, 2003 | 4.953 | 5.156 | 4.769 | 5.001 | 783,391 | -0.12(-2.27%) |
Mar 28, 2003 | 5.146 | 5.233 | 5.020 | 5.117 | 356,719 | -0.06(-1.12%) |
Mar 27, 2003 | 5.166 | 5.282 | 5.030 | 5.175 | 439,200 | -0.08(-1.47%) |
Mar 26, 2003 | 5.243 | 5.465 | 5.156 | 5.253 | 467,225 | +0.02(+0.37%) |
Mar 25, 2003 | 5.166 | 5.407 | 5.108 | 5.233 | 605,689 | +0.13(+2.46%) |
Mar 24, 2003 | 5.369 | 5.427 | 5.040 | 5.108 | 1,244,992 | -0.60(-10.51%) |
Mar 21, 2003 | 5.736 | 5.872 | 5.659 | 5.707 | 863,050 | +0.04(+0.68%) |
Mar 20, 2003 | 5.349 | 5.756 | 5.185 | 5.669 | 1,007,713 | +0.27(+5.02%) |
Mar 19, 2003 | 5.611 | 5.611 | 5.282 | 5.398 | 537,533 | -0.17(-3.12%) |
Mar 18, 2003 | 5.204 | 5.591 | 5.175 | 5.572 | 1,569,178 | +0.54(+10.77%) |
Mar 17, 2003 | 4.440 | 5.127 | 4.372 | 5.030 | 975,066 | +0.49(+10.87%) |
Mar 14, 2003 | 4.692 | 4.730 | 4.469 | 4.537 | 364,075 | -0.07(-1.47%) |
Mar 13, 2003 | 4.256 | 4.701 | 4.169 | 4.605 | 784,628 | +0.53(+13.06%) |
Mar 12, 2003 | 3.908 | 4.121 | 3.908 | 4.072 | 664,385 | +0.08(+1.94%) |
Mar 11, 2003 | 4.256 | 4.285 | 3.995 | 3.995 | 476,773 | -0.22(-5.28%) |
Mar 10, 2003 | 4.305 | 4.353 | 4.198 | 4.218 | 315,505 | -0.09(-2.02%) |
Mar 07, 2003 | 4.382 | 4.450 | 4.256 | 4.305 | 498,482 | -0.11(-2.41%) |
Mar 06, 2003 | 4.556 | 4.575 | 4.392 | 4.411 | 504,788 | -0.13(-2.77%) |
Mar 05, 2003 | 4.517 | 4.575 | 4.430 | 4.537 | 273,017 | +0.01(+0.21%) |
Mar 04, 2003 | 4.469 | 4.595 | 4.372 | 4.527 | 426,738 | +0.06(+1.30%) |
Mar 03, 2003 | 4.585 | 4.817 | 4.392 | 4.469 | 460,853 | -0.13(-2.74%) |
Feb 28, 2003 | 4.392 | 4.643 | 4.353 | 4.595 | 488,041 | +0.16(+3.71%) |
Feb 27, 2003 | 4.450 | 4.634 | 4.324 | 4.430 | 576,738 | -0.02(-0.43%) |
Feb 26, 2003 | 4.498 | 4.663 | 4.450 | 4.450 | 548,413 | +0.05(+1.10%) |
Feb 25, 2003 | 4.363 | 4.469 | 4.227 | 4.401 | 370,812 | +0.03(+0.66%) |
Feb 24, 2003 | 4.527 | 4.546 | 4.372 | 4.372 | 486,180 | -0.11(-2.38%) |
Feb 21, 2003 | 4.556 | 4.643 | 4.401 | 4.479 | 502,927 | -0.17(-3.74%) |
Feb 20, 2003 | 4.672 | 4.692 | 4.556 | 4.653 | 333,286 | +0.04(+0.84%) |
Feb 19, 2003 | 4.750 | 4.866 | 4.537 | 4.614 | 570,122 | -0.17(-3.64%) |
Feb 18, 2003 | 4.933 | 5.030 | 4.750 | 4.788 | 929,563 | -0.07(-1.39%) |
Feb 14, 2003 | 4.711 | 4.856 | 4.634 | 4.856 | 676,600 | +0.18(+3.93%) |
Feb 13, 2003 | 4.779 | 4.846 | 4.595 | 4.672 | 860,404 | -0.09(-1.83%) |
Feb 12, 2003 | 4.614 | 4.788 | 4.517 | 4.759 | 592,658 | +0.14(+2.93%) |
Feb 11, 2003 | 4.595 | 4.711 | 4.527 | 4.624 | 921,809 | +0.12(+2.58%) |
Feb 10, 2003 | 4.305 | 4.508 | 4.160 | 4.508 | 472,741 | +0.23(+5.43%) |
Feb 07, 2003 | 4.440 | 4.440 | 4.208 | 4.276 | 406,890 | -0.04(-0.90%) |
Feb 06, 2003 | 4.266 | 4.469 | 4.256 | 4.314 | 711,231 | +0.00(+0.00%) |
Feb 05, 2003 | 4.479 | 4.634 | 4.256 | 4.314 | 990,348 | -0.17(-3.88%) |
Feb 04, 2003 | 4.653 | 4.672 | 4.363 | 4.488 | 1,002,960 | +0.01(+0.22%) |