Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 4.484 | 4.524 | 4.370 | 4.445 | 548,495 | -0.06(-1.26%) |
Apr 29, 2003 | 4.607 | 4.616 | 4.441 | 4.502 | 343,666 | -0.13(-2.84%) |
Apr 28, 2003 | 4.493 | 4.633 | 4.493 | 4.633 | 408,060 | +0.20(+4.44%) |
Apr 25, 2003 | 4.458 | 4.480 | 4.335 | 4.436 | 540,275 | -0.07(-1.46%) |
Apr 24, 2003 | 4.537 | 4.572 | 4.489 | 4.502 | 358,965 | -0.05(-1.06%) |
Apr 23, 2003 | 4.511 | 4.559 | 4.476 | 4.550 | 368,556 | +0.02(+0.39%) |
Apr 22, 2003 | 4.379 | 4.550 | 4.375 | 4.533 | 898,099 | +0.13(+2.88%) |
Apr 21, 2003 | 4.362 | 4.423 | 4.349 | 4.406 | 152,080 | +0.01(+0.20%) |
Apr 17, 2003 | 4.357 | 4.445 | 4.344 | 4.397 | 214,420 | +0.13(+2.97%) |
Apr 16, 2003 | 4.406 | 4.406 | 4.226 | 4.270 | 2,273,449 | -0.07(-1.52%) |
Apr 15, 2003 | 4.226 | 4.366 | 4.226 | 4.335 | 597,819 | +0.05(+1.12%) |
Apr 14, 2003 | 4.208 | 4.287 | 4.165 | 4.287 | 414,682 | +0.04(+0.93%) |
Apr 11, 2003 | 4.204 | 4.248 | 4.156 | 4.248 | 884,398 | +0.04(+1.04%) |
Apr 10, 2003 | 4.178 | 4.226 | 4.138 | 4.204 | 291,830 | +0.07(+1.80%) |
Apr 09, 2003 | 4.156 | 4.226 | 4.103 | 4.130 | 752,868 | +0.02(+0.43%) |
Apr 08, 2003 | 4.160 | 4.191 | 4.042 | 4.112 | 820,916 | -0.04(-1.05%) |
Apr 07, 2003 | 4.235 | 4.239 | 4.125 | 4.156 | 989,210 | +0.02(+0.42%) |
Apr 04, 2003 | 4.116 | 4.165 | 4.099 | 4.138 | 590,968 | +0.15(+3.73%) |
Apr 03, 2003 | 3.994 | 4.060 | 3.950 | 3.990 | 600,102 | +0.04(+1.00%) |
Apr 02, 2003 | 3.902 | 3.976 | 3.884 | 3.950 | 885,768 | +0.25(+6.62%) |
Apr 01, 2003 | 3.674 | 3.727 | 3.652 | 3.705 | 655,135 | +0.06(+1.68%) |
Mar 31, 2003 | 3.648 | 3.700 | 3.617 | 3.644 | 292,744 | -0.09(-2.35%) |
Mar 28, 2003 | 3.700 | 3.801 | 3.700 | 3.731 | 401,667 | -0.09(-2.29%) |
Mar 27, 2003 | 3.740 | 3.862 | 3.709 | 3.819 | 714,277 | +0.04(+0.93%) |
Mar 26, 2003 | 3.841 | 3.862 | 3.784 | 3.784 | 229,948 | -0.06(-1.48%) |
Mar 25, 2003 | 3.714 | 3.845 | 3.714 | 3.841 | 343,894 | +0.18(+5.03%) |
Mar 24, 2003 | 3.797 | 3.823 | 3.657 | 3.657 | 402,580 | -0.33(-8.34%) |
Mar 21, 2003 | 3.849 | 4.042 | 3.845 | 3.990 | 807,672 | +0.25(+6.67%) |
Mar 20, 2003 | 3.709 | 3.797 | 3.665 | 3.740 | 241,822 | -0.04(-0.93%) |
Mar 19, 2003 | 3.749 | 3.788 | 3.696 | 3.775 | 381,115 | +0.04(+1.06%) |
Mar 18, 2003 | 3.718 | 3.762 | 3.679 | 3.736 | 675,458 | +0.04(+0.95%) |
Mar 17, 2003 | 3.503 | 3.766 | 3.503 | 3.700 | 791,688 | +0.12(+3.30%) |
Mar 14, 2003 | 3.560 | 3.657 | 3.530 | 3.582 | 809,271 | +0.06(+1.74%) |
Mar 13, 2003 | 3.403 | 3.534 | 3.385 | 3.521 | 785,979 | +0.16(+4.82%) |
Mar 12, 2003 | 3.346 | 3.363 | 3.263 | 3.359 | 713,820 | -0.05(-1.41%) |
Mar 11, 2003 | 3.451 | 3.468 | 3.372 | 3.407 | 344,807 | +0.00(+0.00%) |
Mar 10, 2003 | 3.451 | 3.451 | 3.363 | 3.407 | 485,928 | -0.13(-3.71%) |
Mar 07, 2003 | 3.530 | 3.573 | 3.503 | 3.538 | 329,965 | -0.02(-0.62%) |
Mar 06, 2003 | 3.617 | 3.648 | 3.547 | 3.560 | 262,373 | -0.20(-5.24%) |
Mar 05, 2003 | 3.665 | 3.762 | 3.665 | 3.757 | 582,748 | +0.07(+1.90%) |
Mar 04, 2003 | 3.687 | 3.771 | 3.665 | 3.687 | 455,785 | -0.11(-2.77%) |
Mar 03, 2003 | 3.871 | 3.893 | 3.766 | 3.792 | 382,257 | +0.10(+2.73%) |
Feb 28, 2003 | 3.696 | 3.749 | 3.661 | 3.692 | 413,541 | +0.11(+3.06%) |
Feb 27, 2003 | 3.591 | 3.648 | 3.573 | 3.582 | 315,807 | +0.09(+2.51%) |
Feb 26, 2003 | 3.534 | 3.543 | 3.464 | 3.495 | 459,439 | -0.11(-3.04%) |
Feb 25, 2003 | 3.622 | 3.622 | 3.503 | 3.604 | 413,084 | -0.04(-1.20%) |
Feb 24, 2003 | 3.696 | 3.718 | 3.648 | 3.648 | 253,468 | -0.18(-4.69%) |
Feb 21, 2003 | 3.784 | 3.849 | 3.757 | 3.827 | 239,082 | +0.12(+3.19%) |
Feb 20, 2003 | 3.810 | 3.810 | 3.705 | 3.709 | 261,231 | -0.02(-0.47%) |
Feb 19, 2003 | 3.801 | 3.806 | 3.696 | 3.727 | 409,202 | -0.12(-3.19%) |
Feb 18, 2003 | 3.854 | 3.898 | 3.819 | 3.849 | 400,525 | +0.09(+2.45%) |
Feb 14, 2003 | 3.587 | 3.775 | 3.587 | 3.757 | 679,796 | +0.18(+4.89%) |
Feb 13, 2003 | 3.538 | 3.604 | 3.538 | 3.582 | 487,754 | +0.07(+2.00%) |
Feb 12, 2003 | 3.560 | 3.591 | 3.503 | 3.512 | 421,076 | -0.16(-4.41%) |
Feb 11, 2003 | 3.635 | 3.683 | 3.595 | 3.674 | 1,071,873 | +0.06(+1.57%) |
Feb 10, 2003 | 3.595 | 3.648 | 3.547 | 3.617 | 467,203 | -0.01(-0.36%) |
Feb 07, 2003 | 3.687 | 3.700 | 3.595 | 3.630 | 692,356 | -0.08(-2.24%) |
Feb 06, 2003 | 3.753 | 3.771 | 3.679 | 3.714 | 793,971 | -0.12(-3.09%) |
Feb 05, 2003 | 3.784 | 3.906 | 3.779 | 3.832 | 378,147 | +0.07(+1.74%) |
Feb 04, 2003 | 3.810 | 3.827 | 3.718 | 3.766 | 956,784 | -0.10(-2.60%) |