Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 4.074 | 4.211 | 3.973 | 4.101 | 19,771 | -0.01(-0.22%) |
Apr 29, 2003 | 4.175 | 4.303 | 3.927 | 4.110 | 105,301 | -0.09(-2.18%) |
Apr 28, 2003 | 4.266 | 4.394 | 4.028 | 4.202 | 17,258 | -0.06(-1.48%) |
Apr 25, 2003 | 4.348 | 4.348 | 3.982 | 4.265 | 45,332 | -0.07(-1.69%) |
Apr 24, 2003 | 4.458 | 4.532 | 4.165 | 4.338 | 80,723 | +0.02(+0.40%) |
Apr 23, 2003 | 4.394 | 4.413 | 4.257 | 4.321 | 28,291 | -0.03(-0.63%) |
Apr 22, 2003 | 4.458 | 4.522 | 4.257 | 4.348 | 31,131 | +0.09(+2.15%) |
Apr 21, 2003 | 4.440 | 4.532 | 4.257 | 4.257 | 48,609 | -0.18(-4.12%) |
Apr 17, 2003 | 4.394 | 4.532 | 4.394 | 4.440 | 58,877 | -0.05(-1.02%) |
Apr 16, 2003 | 4.532 | 4.532 | 4.348 | 4.486 | 64,011 | +0.02(+0.41%) |
Apr 15, 2003 | 4.440 | 4.532 | 4.321 | 4.467 | 31,459 | +0.06(+1.27%) |
Apr 14, 2003 | 4.266 | 4.431 | 4.138 | 4.412 | 12,671 | +0.15(+3.41%) |
Apr 11, 2003 | 4.312 | 4.449 | 4.120 | 4.266 | 40,307 | -0.13(-2.86%) |
Apr 10, 2003 | 4.486 | 4.486 | 4.303 | 4.391 | 35,064 | -0.07(-1.50%) |
Apr 09, 2003 | 4.440 | 4.532 | 4.348 | 4.458 | 28,291 | -0.01(-0.18%) |
Apr 08, 2003 | 4.532 | 4.532 | 4.348 | 4.467 | 54,398 | -0.02(-0.41%) |
Apr 07, 2003 | 4.431 | 4.532 | 4.312 | 4.485 | 49,919 | +0.18(+4.23%) |
Apr 04, 2003 | 4.339 | 4.367 | 4.165 | 4.303 | 49,701 | -0.03(-0.61%) |
Apr 03, 2003 | 4.303 | 4.431 | 4.120 | 4.329 | 85,530 | +0.08(+1.92%) |
Apr 02, 2003 | 4.211 | 4.303 | 4.092 | 4.248 | 45,550 | +0.06(+1.33%) |
Apr 01, 2003 | 4.110 | 4.202 | 3.955 | 4.192 | 115,132 | +0.08(+1.98%) |
Mar 31, 2003 | 4.220 | 4.220 | 3.955 | 4.110 | 3,834,107 | -0.05(-1.32%) |
Mar 28, 2003 | 4.184 | 4.239 | 3.982 | 4.165 | 16,406 | -0.01(-0.22%) |
Mar 27, 2003 | 3.982 | 4.175 | 3.927 | 4.175 | 8,629 | +0.15(+3.64%) |
Mar 26, 2003 | 4.339 | 4.385 | 3.900 | 4.028 | 25,582 | -0.04(-0.90%) |
Mar 25, 2003 | 4.330 | 4.440 | 4.019 | 4.065 | 44,785 | -0.15(-3.48%) |
Mar 24, 2003 | 4.074 | 4.394 | 3.836 | 4.211 | 76,791 | +0.09(+2.22%) |
Mar 21, 2003 | 4.120 | 4.339 | 4.037 | 4.120 | 87,387 | +0.09(+2.27%) |
Mar 20, 2003 | 3.570 | 4.028 | 3.506 | 4.028 | 115,516 | +0.51(+14.66%) |
Mar 19, 2003 | 3.296 | 3.653 | 3.213 | 3.513 | 115,023 | +0.26(+8.10%) |
Mar 18, 2003 | 3.341 | 3.525 | 3.250 | 3.250 | 26,871 | -0.04(-1.11%) |
Mar 17, 2003 | 3.314 | 3.644 | 3.213 | 3.287 | 20,359 | +0.00(+0.00%) |
Mar 14, 2003 | 3.287 | 3.424 | 3.067 | 3.287 | 13,217 | +0.05(+1.41%) |
Mar 13, 2003 | 3.021 | 3.241 | 3.021 | 3.241 | 13,544 | +0.22(+7.27%) |
Mar 12, 2003 | 3.039 | 3.067 | 2.847 | 3.021 | 16,494 | -0.03(-0.90%) |
Mar 11, 2003 | 2.957 | 3.049 | 2.893 | 3.049 | 10,923 | +0.07(+2.46%) |
Mar 10, 2003 | 2.939 | 2.975 | 2.902 | 2.975 | 23,703 | +0.04(+1.25%) |
Mar 07, 2003 | 2.957 | 3.012 | 2.939 | 2.939 | 20,645 | -0.06(-2.13%) |
Mar 06, 2003 | 3.131 | 3.131 | 2.948 | 3.003 | 11,032 | -0.03(-0.88%) |
Mar 05, 2003 | 3.177 | 3.241 | 2.984 | 3.029 | 16,057 | -0.16(-4.91%) |
Mar 04, 2003 | 3.122 | 3.195 | 3.122 | 3.186 | 19,443 | +0.13(+4.19%) |
Mar 03, 2003 | 3.149 | 3.168 | 3.058 | 3.058 | 19,771 | +0.00(+0.00%) |
Feb 28, 2003 | 3.076 | 3.103 | 2.893 | 3.058 | 14,965 | +0.10(+3.41%) |
Feb 27, 2003 | 3.213 | 3.250 | 2.939 | 2.957 | 43,802 | -0.05(-1.52%) |
Feb 26, 2003 | 3.058 | 3.058 | 2.966 | 3.003 | 34,408 | +0.01(+0.31%) |
Feb 25, 2003 | 2.966 | 3.021 | 2.929 | 2.994 | 39,651 | +0.08(+2.83%) |
Feb 24, 2003 | 3.049 | 3.049 | 2.875 | 2.911 | 18,023 | -0.07(-2.45%) |
Feb 21, 2003 | 3.021 | 3.030 | 2.820 | 2.984 | 14,746 | -0.01(-0.31%) |
Feb 20, 2003 | 3.003 | 3.012 | 2.966 | 2.994 | 8,847 | +0.00(+0.00%) |
Feb 19, 2003 | 2.792 | 3.003 | 2.792 | 2.994 | 7,974 | +0.21(+7.57%) |
Feb 18, 2003 | 2.737 | 2.792 | 2.737 | 2.783 | 12,671 | +0.08(+3.05%) |
Feb 14, 2003 | 2.746 | 2.792 | 2.691 | 2.701 | 3,495 | +0.05(+1.72%) |
Feb 13, 2003 | 2.591 | 3.113 | 2.380 | 2.655 | 63,683 | +0.12(+4.69%) |
Feb 12, 2003 | 2.618 | 2.737 | 2.536 | 2.536 | 26,434 | -0.08(-3.15%) |
Feb 11, 2003 | 2.609 | 2.792 | 2.490 | 2.618 | 17,149 | -0.16(-5.61%) |
Feb 10, 2003 | 2.701 | 2.801 | 2.673 | 2.774 | 12,343 | +0.04(+1.34%) |
Feb 07, 2003 | 2.820 | 2.893 | 2.591 | 2.737 | 45,222 | -0.07(-2.61%) |
Feb 06, 2003 | 2.774 | 2.829 | 2.774 | 2.810 | 6,772 | -0.03(-0.97%) |
Feb 05, 2003 | 2.774 | 2.865 | 2.774 | 2.838 | 10,595 | +0.02(+0.65%) |
Feb 04, 2003 | 2.884 | 2.929 | 2.810 | 2.820 | 6,226 | -0.06(-2.22%) |