Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 5.053 | 5.536 | 5.003 | 5.295 | 2,342,312 | +0.20(+4.01%) |
Apr 29, 2003 | 4.833 | 5.108 | 4.831 | 5.090 | 1,202,107 | +0.28(+5.80%) |
Apr 28, 2003 | 4.598 | 4.811 | 4.583 | 4.811 | 586,715 | +0.22(+4.68%) |
Apr 25, 2003 | 4.611 | 4.664 | 4.594 | 4.596 | 317,709 | -0.01(-0.14%) |
Apr 24, 2003 | 4.614 | 4.638 | 4.559 | 4.603 | 583,984 | +0.01(+0.24%) |
Apr 23, 2003 | 4.460 | 4.614 | 4.458 | 4.592 | 630,412 | +0.14(+3.21%) |
Apr 22, 2003 | 4.372 | 4.563 | 4.368 | 4.449 | 599,005 | +0.08(+1.76%) |
Apr 21, 2003 | 4.284 | 4.383 | 4.251 | 4.372 | 627,226 | +0.07(+1.69%) |
Apr 17, 2003 | 4.198 | 4.310 | 4.196 | 4.299 | 724,632 | +0.10(+2.46%) |
Apr 16, 2003 | 4.209 | 4.258 | 4.185 | 4.196 | 424,219 | +0.01(+0.16%) |
Apr 15, 2003 | 4.119 | 4.207 | 4.106 | 4.190 | 746,481 | +0.07(+1.71%) |
Apr 14, 2003 | 4.097 | 4.128 | 4.093 | 4.119 | 570,784 | +0.05(+1.24%) |
Apr 11, 2003 | 4.130 | 4.139 | 4.064 | 4.069 | 310,426 | -0.05(-1.17%) |
Apr 10, 2003 | 4.075 | 4.143 | 4.075 | 4.117 | 536,647 | +0.03(+0.75%) |
Apr 09, 2003 | 4.115 | 4.139 | 4.051 | 4.086 | 1,049,170 | -0.01(-0.27%) |
Apr 08, 2003 | 4.086 | 4.119 | 4.036 | 4.097 | 725,543 | -0.01(-0.27%) |
Apr 07, 2003 | 4.119 | 4.139 | 4.097 | 4.108 | 1,920,368 | +0.10(+2.47%) |
Apr 04, 2003 | 4.064 | 4.069 | 3.889 | 4.009 | 2,718,738 | -0.01(-0.27%) |
Apr 03, 2003 | 4.361 | 4.361 | 4.014 | 4.020 | 3,862,129 | -0.79(-16.36%) |
Apr 02, 2003 | 4.723 | 4.888 | 4.713 | 4.807 | 561,226 | +0.11(+2.24%) |
Apr 01, 2003 | 4.662 | 4.710 | 4.609 | 4.702 | 479,750 | +0.04(+0.85%) |
Mar 31, 2003 | 4.671 | 4.730 | 4.581 | 4.662 | 518,895 | -0.01(-0.19%) |
Mar 28, 2003 | 4.658 | 4.691 | 4.607 | 4.671 | 434,688 | +0.04(+0.76%) |
Mar 27, 2003 | 4.405 | 4.647 | 4.405 | 4.636 | 572,605 | +0.15(+3.33%) |
Mar 26, 2003 | 4.482 | 4.510 | 4.449 | 4.486 | 812,025 | +0.00(+0.10%) |
Mar 25, 2003 | 4.361 | 4.482 | 4.339 | 4.482 | 636,784 | +0.16(+3.76%) |
Mar 24, 2003 | 4.271 | 4.372 | 4.187 | 4.319 | 498,412 | -0.01(-0.15%) |
Mar 21, 2003 | 4.416 | 4.431 | 4.291 | 4.326 | 902,604 | -0.07(-1.55%) |
Mar 20, 2003 | 4.414 | 4.420 | 4.350 | 4.394 | 297,226 | -0.02(-0.45%) |
Mar 19, 2003 | 4.405 | 4.436 | 4.339 | 4.414 | 452,895 | +0.05(+1.06%) |
Mar 18, 2003 | 4.350 | 4.396 | 4.339 | 4.368 | 437,419 | -0.04(-0.80%) |
Mar 17, 2003 | 4.376 | 4.416 | 4.302 | 4.403 | 675,019 | +0.02(+0.45%) |
Mar 14, 2003 | 4.352 | 4.405 | 4.317 | 4.383 | 399,640 | +0.04(+1.01%) |
Mar 13, 2003 | 4.218 | 4.346 | 4.218 | 4.339 | 574,881 | +0.12(+2.81%) |
Mar 12, 2003 | 4.262 | 4.269 | 4.141 | 4.220 | 1,364,603 | -0.07(-1.74%) |
Mar 11, 2003 | 4.339 | 4.409 | 4.293 | 4.295 | 732,825 | -0.04(-1.01%) |
Mar 10, 2003 | 4.394 | 4.427 | 4.306 | 4.339 | 583,529 | -0.08(-1.84%) |
Mar 07, 2003 | 4.383 | 4.427 | 4.326 | 4.420 | 374,150 | +0.04(+0.90%) |
Mar 06, 2003 | 4.462 | 4.462 | 4.361 | 4.381 | 908,522 | -0.08(-1.82%) |
Mar 05, 2003 | 4.653 | 4.660 | 4.438 | 4.462 | 839,336 | -0.20(-4.20%) |
Mar 04, 2003 | 4.691 | 4.713 | 4.647 | 4.658 | 228,040 | -0.01(-0.24%) |
Mar 03, 2003 | 4.811 | 4.844 | 4.662 | 4.669 | 443,792 | -0.11(-2.30%) |
Feb 28, 2003 | 4.691 | 4.875 | 4.684 | 4.778 | 369,599 | +0.11(+2.35%) |
Feb 27, 2003 | 4.680 | 4.723 | 4.636 | 4.669 | 345,930 | +0.03(+0.71%) |
Feb 26, 2003 | 4.756 | 4.756 | 4.636 | 4.636 | 310,426 | -0.14(-2.85%) |
Feb 25, 2003 | 4.723 | 4.840 | 4.702 | 4.772 | 318,619 | +0.03(+0.56%) |
Feb 24, 2003 | 4.787 | 4.838 | 4.723 | 4.745 | 646,798 | -0.04(-0.87%) |
Feb 21, 2003 | 4.691 | 4.787 | 4.680 | 4.787 | 516,619 | +0.12(+2.54%) |
Feb 20, 2003 | 4.723 | 4.723 | 4.644 | 4.669 | 731,005 | -0.05(-1.07%) |
Feb 19, 2003 | 4.669 | 4.739 | 4.664 | 4.719 | 846,163 | +0.06(+1.23%) |
Feb 18, 2003 | 4.691 | 4.699 | 4.616 | 4.662 | 664,095 | -0.00(-0.09%) |
Feb 14, 2003 | 4.699 | 4.715 | 4.616 | 4.666 | 772,881 | -0.03(-0.70%) |
Feb 13, 2003 | 4.778 | 4.778 | 4.673 | 4.699 | 613,115 | -0.07(-1.47%) |
Feb 12, 2003 | 4.778 | 4.833 | 4.745 | 4.770 | 655,902 | -0.01(-0.18%) |
Feb 11, 2003 | 4.833 | 4.833 | 4.748 | 4.778 | 525,722 | -0.05(-1.14%) |
Feb 10, 2003 | 4.928 | 4.928 | 4.807 | 4.833 | 1,163,873 | -0.09(-1.87%) |
Feb 07, 2003 | 5.042 | 5.093 | 4.926 | 4.926 | 600,371 | -0.08(-1.67%) |
Feb 06, 2003 | 5.130 | 5.227 | 5.007 | 5.009 | 774,246 | -0.16(-3.02%) |
Feb 05, 2003 | 5.273 | 5.273 | 5.141 | 5.165 | 610,384 | -0.11(-2.04%) |
Feb 04, 2003 | 5.273 | 5.295 | 5.218 | 5.273 | 401,916 | -0.04(-0.70%) |