Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 4.366 | 4.366 | 4.338 | 4.366 | 35,374 | +0.00(+0.00%) |
Apr 29, 2003 | 4.371 | 4.388 | 4.366 | 4.366 | 32,835 | -0.02(-0.38%) |
Apr 28, 2003 | 4.371 | 4.382 | 4.360 | 4.382 | 20,136 | -0.01(-0.13%) |
Apr 25, 2003 | 4.327 | 4.388 | 4.311 | 4.388 | 67,846 | +0.06(+1.40%) |
Apr 24, 2003 | 4.410 | 4.410 | 4.305 | 4.327 | 149,843 | -0.12(-2.61%) |
Apr 23, 2003 | 4.460 | 4.460 | 4.443 | 4.443 | 38,640 | -0.02(-0.37%) |
Apr 22, 2003 | 4.437 | 4.493 | 4.437 | 4.460 | 31,565 | +0.02(+0.37%) |
Apr 21, 2003 | 4.437 | 4.449 | 4.432 | 4.443 | 37,733 | -0.01(-0.12%) |
Apr 17, 2003 | 4.443 | 4.460 | 4.437 | 4.449 | 26,304 | +0.01(+0.12%) |
Apr 16, 2003 | 4.437 | 4.454 | 4.437 | 4.443 | 40,817 | +0.00(+0.00%) |
Apr 15, 2003 | 4.437 | 4.465 | 4.437 | 4.443 | 18,685 | -0.01(-0.12%) |
Apr 14, 2003 | 4.421 | 4.460 | 4.421 | 4.449 | 29,751 | +0.03(+0.62%) |
Apr 11, 2003 | 4.426 | 4.437 | 4.421 | 4.421 | 3,446 | -0.01(-0.12%) |
Apr 10, 2003 | 4.437 | 4.437 | 4.410 | 4.426 | 22,313 | -0.01(-0.25%) |
Apr 09, 2003 | 4.449 | 4.449 | 4.415 | 4.437 | 15,963 | -0.02(-0.37%) |
Apr 08, 2003 | 4.482 | 4.493 | 4.443 | 4.454 | 23,583 | -0.03(-0.74%) |
Apr 07, 2003 | 4.482 | 4.504 | 4.482 | 4.487 | 29,025 | +0.01(+0.12%) |
Apr 04, 2003 | 4.476 | 4.493 | 4.476 | 4.482 | 9,251 | +0.01(+0.25%) |
Apr 03, 2003 | 4.465 | 4.471 | 4.454 | 4.471 | 9,796 | +0.00(+0.00%) |
Apr 02, 2003 | 4.454 | 4.493 | 4.454 | 4.471 | 15,782 | +0.01(+0.12%) |
Apr 01, 2003 | 4.471 | 4.476 | 4.410 | 4.465 | 60,046 | -0.03(-0.74%) |
Mar 31, 2003 | 4.509 | 4.509 | 4.476 | 4.498 | 34,286 | -0.02(-0.49%) |
Mar 28, 2003 | 4.421 | 4.531 | 4.421 | 4.520 | 54,966 | +0.07(+1.48%) |
Mar 27, 2003 | 4.437 | 4.465 | 4.410 | 4.454 | 119,367 | +0.01(+0.25%) |
Mar 26, 2003 | 4.498 | 4.498 | 4.443 | 4.443 | 71,112 | -0.04(-0.98%) |
Mar 25, 2003 | 4.487 | 4.526 | 4.454 | 4.487 | 47,529 | -0.02(-0.37%) |
Mar 24, 2003 | 4.597 | 4.597 | 4.504 | 4.504 | 15,238 | -0.12(-2.62%) |
Mar 21, 2003 | 4.603 | 4.630 | 4.586 | 4.625 | 38,095 | +0.01(+0.12%) |
Mar 20, 2003 | 4.520 | 4.619 | 4.504 | 4.619 | 39,909 | +0.10(+2.20%) |
Mar 19, 2003 | 4.493 | 4.520 | 4.493 | 4.520 | 25,397 | +0.03(+0.61%) |
Mar 18, 2003 | 4.493 | 4.498 | 4.454 | 4.493 | 54,241 | -0.03(-0.61%) |
Mar 17, 2003 | 4.493 | 4.520 | 4.437 | 4.520 | 55,329 | +0.03(+0.74%) |
Mar 14, 2003 | 4.509 | 4.509 | 4.449 | 4.487 | 77,461 | -0.01(-0.12%) |
Mar 13, 2003 | 4.526 | 4.526 | 4.465 | 4.493 | 127,167 | -0.04(-0.85%) |
Mar 12, 2003 | 4.575 | 4.575 | 4.531 | 4.531 | 46,259 | -0.09(-2.03%) |
Mar 11, 2003 | 4.619 | 4.630 | 4.553 | 4.625 | 37,914 | -0.01(-0.12%) |
Mar 10, 2003 | 4.675 | 4.675 | 4.630 | 4.630 | 22,494 | -0.03(-0.59%) |
Mar 07, 2003 | 4.752 | 4.768 | 4.652 | 4.658 | 66,214 | -0.12(-2.54%) |
Mar 06, 2003 | 4.768 | 4.790 | 4.757 | 4.779 | 59,864 | +0.04(+0.81%) |
Mar 05, 2003 | 4.741 | 4.796 | 4.730 | 4.741 | 74,740 | +0.00(+0.00%) |
Mar 04, 2003 | 4.702 | 4.746 | 4.702 | 4.741 | 49,524 | -0.02(-0.35%) |
Mar 03, 2003 | 4.785 | 4.790 | 4.724 | 4.757 | 40,091 | -0.03(-0.58%) |
Feb 28, 2003 | 4.686 | 4.812 | 4.614 | 4.785 | 346,672 | +0.13(+2.72%) |
Feb 27, 2003 | 4.603 | 4.680 | 4.603 | 4.658 | 48,436 | +0.06(+1.32%) |
Feb 26, 2003 | 4.575 | 4.597 | 4.575 | 4.597 | 40,454 | +0.02(+0.48%) |
Feb 25, 2003 | 4.581 | 4.581 | 4.526 | 4.575 | 57,143 | +0.02(+0.48%) |
Feb 24, 2003 | 4.559 | 4.603 | 4.548 | 4.553 | 71,293 | -0.01(-0.12%) |
Feb 21, 2003 | 4.537 | 4.570 | 4.526 | 4.559 | 33,923 | +0.01(+0.24%) |
Feb 20, 2003 | 4.520 | 4.553 | 4.520 | 4.548 | 18,322 | +0.02(+0.37%) |
Feb 19, 2003 | 4.559 | 4.559 | 4.526 | 4.531 | 29,025 | -0.04(-0.96%) |
Feb 18, 2003 | 4.619 | 4.619 | 4.531 | 4.575 | 30,113 | -0.04(-0.95%) |
Feb 14, 2003 | 4.526 | 4.630 | 4.520 | 4.619 | 95,602 | +0.10(+2.20%) |
Feb 13, 2003 | 4.410 | 4.531 | 4.410 | 4.520 | 144,038 | +0.00(+0.00%) |
Feb 12, 2003 | 4.476 | 4.520 | 4.465 | 4.520 | 54,966 | +0.03(+0.61%) |
Feb 11, 2003 | 4.493 | 4.509 | 4.476 | 4.493 | 84,173 | -0.01(-0.24%) |
Feb 10, 2003 | 4.553 | 4.553 | 4.504 | 4.504 | 86,350 | -0.06(-1.33%) |
Feb 07, 2003 | 4.575 | 4.581 | 4.553 | 4.564 | 111,385 | -0.05(-1.08%) |
Feb 06, 2003 | 4.713 | 4.719 | 4.581 | 4.614 | 67,846 | -0.12(-2.56%) |
Feb 05, 2003 | 4.730 | 4.752 | 4.697 | 4.735 | 22,131 | +0.03(+0.59%) |
Feb 04, 2003 | 4.702 | 4.708 | 4.686 | 4.708 | 390,392 | +0.03(+0.71%) |