Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 4.152 | 4.198 | 4.128 | 4.173 | 3,099,527 | +0.01(+0.17%) |
Apr 29, 2003 | 4.190 | 4.190 | 4.136 | 4.166 | 2,914,274 | +0.00(+0.05%) |
Apr 28, 2003 | 4.116 | 4.192 | 4.109 | 4.164 | 3,251,488 | +0.00(+0.07%) |
Apr 25, 2003 | 4.251 | 4.251 | 4.145 | 4.161 | 3,152,928 | -0.09(-2.12%) |
Apr 24, 2003 | 4.286 | 4.288 | 4.222 | 4.251 | 2,960,423 | +0.99(+30.36%) |
Apr 23, 2003 | 3.240 | 3.298 | 3.228 | 3.261 | 26,417,350 | +0.05(+1.51%) |
Apr 22, 2003 | 3.125 | 3.252 | 3.116 | 3.213 | 19,436,078 | -0.96(-22.96%) |
Apr 21, 2003 | 4.161 | 4.179 | 4.139 | 4.170 | 2,656,173 | +0.01(+0.19%) |
Apr 17, 2003 | 4.066 | 4.162 | 4.056 | 4.162 | 3,201,054 | +0.09(+2.13%) |
Apr 16, 2003 | 4.163 | 4.177 | 4.056 | 4.075 | 2,818,022 | -0.08(-2.02%) |
Apr 15, 2003 | 4.087 | 4.205 | 4.067 | 4.159 | 4,540,348 | +0.10(+2.39%) |
Apr 14, 2003 | 3.935 | 4.070 | 3.929 | 4.062 | 4,311,583 | +0.15(+3.91%) |
Apr 11, 2003 | 3.913 | 3.939 | 3.874 | 3.909 | 2,741,877 | +0.01(+0.36%) |
Apr 10, 2003 | 3.900 | 3.941 | 3.868 | 3.895 | 2,358,185 | +0.01(+0.21%) |
Apr 09, 2003 | 3.949 | 3.979 | 3.887 | 3.887 | 2,765,281 | -0.03(-0.67%) |
Apr 08, 2003 | 3.926 | 3.931 | 3.891 | 3.913 | 3,672,427 | -0.01(-0.31%) |
Apr 07, 2003 | 4.020 | 4.025 | 3.914 | 3.926 | 3,525,082 | -0.04(-1.07%) |
Apr 04, 2003 | 4.025 | 4.040 | 3.948 | 3.968 | 4,631,656 | -0.09(-2.24%) |
Apr 03, 2003 | 4.131 | 4.131 | 4.030 | 4.059 | 3,081,068 | -0.07(-1.74%) |
Apr 02, 2003 | 4.060 | 4.161 | 4.060 | 4.131 | 2,793,959 | +0.10(+2.51%) |
Apr 01, 2003 | 4.020 | 4.058 | 4.006 | 4.030 | 4,665,278 | +0.00(+0.02%) |
Mar 31, 2003 | 4.172 | 4.172 | 4.010 | 4.029 | 3,794,061 | -0.14(-3.42%) |
Mar 28, 2003 | 4.197 | 4.207 | 4.152 | 4.171 | 1,619,481 | -0.04(-1.03%) |
Mar 27, 2003 | 4.222 | 4.251 | 4.166 | 4.215 | 1,476,750 | -0.02(-0.53%) |
Mar 26, 2003 | 4.283 | 4.283 | 4.206 | 4.237 | 1,153,052 | -0.04(-1.04%) |
Mar 25, 2003 | 4.270 | 4.313 | 4.252 | 4.282 | 1,683,759 | +0.01(+0.28%) |
Mar 24, 2003 | 4.318 | 4.336 | 4.251 | 4.269 | 2,123,488 | -0.11(-2.54%) |
Mar 21, 2003 | 4.348 | 4.387 | 4.273 | 4.381 | 1,942,520 | +0.07(+1.64%) |
Mar 20, 2003 | 4.283 | 4.321 | 4.232 | 4.310 | 1,298,749 | +0.01(+0.28%) |
Mar 19, 2003 | 4.303 | 4.308 | 4.237 | 4.298 | 3,576,175 | +0.04(+0.90%) |
Mar 18, 2003 | 4.360 | 4.369 | 4.234 | 4.259 | 4,702,856 | -0.12(-2.84%) |
Mar 17, 2003 | 4.252 | 4.394 | 4.242 | 4.384 | 2,949,215 | +0.07(+1.52%) |
Mar 14, 2003 | 4.325 | 4.366 | 4.299 | 4.318 | 1,926,038 | +0.00(+0.07%) |
Mar 13, 2003 | 4.194 | 4.321 | 4.193 | 4.315 | 2,085,250 | +0.15(+3.72%) |
Mar 12, 2003 | 4.161 | 4.175 | 4.108 | 4.160 | 2,179,525 | -0.00(-0.05%) |
Mar 11, 2003 | 4.222 | 4.273 | 4.155 | 4.162 | 2,460,371 | -0.21(-4.74%) |
Mar 06, 2003 | 4.396 | 4.411 | 4.363 | 4.370 | 1,063,721 | -0.04(-0.87%) |
Mar 05, 2003 | 4.383 | 4.428 | 4.363 | 4.408 | 1,875,604 | +0.01(+0.32%) |
Mar 04, 2003 | 4.455 | 4.469 | 4.392 | 4.394 | 1,685,407 | -0.05(-1.18%) |
Mar 03, 2003 | 4.445 | 4.484 | 4.441 | 4.446 | 1,829,456 | +0.03(+0.60%) |
Feb 28, 2003 | 4.422 | 4.482 | 4.396 | 4.420 | 1,278,312 | +0.01(+0.14%) |
Feb 27, 2003 | 4.328 | 4.414 | 4.328 | 4.414 | 2,014,379 | +0.08(+1.84%) |
Feb 26, 2003 | 4.388 | 4.389 | 4.313 | 4.334 | 2,248,418 | -0.06(-1.47%) |
Feb 25, 2003 | 4.384 | 4.409 | 4.312 | 4.399 | 1,738,148 | +0.02(+0.35%) |
Feb 24, 2003 | 4.429 | 4.434 | 4.363 | 4.384 | 1,158,655 | -0.05(-1.19%) |
Feb 21, 2003 | 4.374 | 4.475 | 4.354 | 4.436 | 1,248,315 | +0.09(+2.09%) |
Feb 20, 2003 | 4.369 | 4.402 | 4.345 | 4.345 | 1,028,780 | -0.02(-0.49%) |
Feb 19, 2003 | 4.424 | 4.425 | 4.355 | 4.366 | 1,596,736 | +0.08(+1.84%) |
Feb 13, 2003 | 4.176 | 4.289 | 4.176 | 4.288 | 3,404,766 | +0.13(+3.11%) |
Feb 12, 2003 | 4.247 | 4.274 | 4.156 | 4.158 | 1,406,209 | -0.08(-1.91%) |
Feb 11, 2003 | 4.303 | 4.309 | 4.217 | 4.239 | 1,794,185 | -0.06(-1.37%) |
Feb 10, 2003 | 4.259 | 4.298 | 4.236 | 4.298 | 1,942,520 | +0.04(+0.90%) |
Feb 07, 2003 | 4.318 | 4.318 | 4.252 | 4.259 | 1,523,228 | -0.04(-0.96%) |
Feb 06, 2003 | 4.379 | 4.396 | 4.298 | 4.301 | 2,201,610 | -0.21(-4.64%) |