Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 5.299 | 5.619 | 5.232 | 5.362 | 1,308,394 | +0.06(+1.20%) |
Apr 29, 2003 | 5.164 | 5.370 | 5.125 | 5.299 | 899,897 | +0.18(+3.42%) |
Apr 28, 2003 | 4.998 | 5.154 | 4.956 | 5.123 | 659,942 | +0.15(+3.04%) |
Apr 25, 2003 | 5.076 | 5.157 | 4.857 | 4.972 | 1,128,360 | -0.16(-3.16%) |
Apr 24, 2003 | 4.873 | 5.196 | 4.873 | 5.135 | 1,577,898 | +0.25(+5.19%) |
Apr 23, 2003 | 4.979 | 5.037 | 4.878 | 4.881 | 608,778 | -0.15(-2.91%) |
Apr 22, 2003 | 5.019 | 5.049 | 4.988 | 5.027 | 435,037 | +0.02(+0.49%) |
Apr 21, 2003 | 5.037 | 5.052 | 4.995 | 5.003 | 617,260 | -0.03(-0.68%) |
Apr 17, 2003 | 5.076 | 5.092 | 5.011 | 5.037 | 399,467 | +0.02(+0.36%) |
Apr 16, 2003 | 5.050 | 5.117 | 4.979 | 5.019 | 178,939 | -0.02(-0.45%) |
Apr 15, 2003 | 5.049 | 5.049 | 5.003 | 5.042 | 446,528 | +0.02(+0.45%) |
Apr 14, 2003 | 4.954 | 5.097 | 4.949 | 5.019 | 534,356 | +0.11(+2.15%) |
Apr 11, 2003 | 4.873 | 4.949 | 4.873 | 4.914 | 502,891 | +0.07(+1.51%) |
Apr 10, 2003 | 4.881 | 4.883 | 4.794 | 4.841 | 442,150 | -0.02(-0.33%) |
Apr 09, 2003 | 4.930 | 4.990 | 4.821 | 4.857 | 379,494 | -0.10(-2.06%) |
Apr 08, 2003 | 5.053 | 5.060 | 4.925 | 4.959 | 394,543 | -0.10(-2.02%) |
Apr 07, 2003 | 4.998 | 5.227 | 4.951 | 5.062 | 561,991 | +0.13(+2.67%) |
Apr 04, 2003 | 5.052 | 5.052 | 4.911 | 4.930 | 296,044 | -0.09(-1.75%) |
Apr 03, 2003 | 5.016 | 5.114 | 4.977 | 5.018 | 491,126 | -0.04(-0.80%) |
Apr 02, 2003 | 4.928 | 5.133 | 4.911 | 5.058 | 712,749 | +0.14(+2.77%) |
Apr 01, 2003 | 4.808 | 4.938 | 4.797 | 4.922 | 558,707 | +0.10(+1.99%) |
Mar 31, 2003 | 4.758 | 4.933 | 4.677 | 4.826 | 954,629 | +0.01(+0.13%) |
Mar 28, 2003 | 4.818 | 4.833 | 4.758 | 4.820 | 288,777 | +0.00(+0.03%) |
Mar 27, 2003 | 4.737 | 4.881 | 4.641 | 4.818 | 346,675 | +0.05(+0.95%) |
Mar 26, 2003 | 4.766 | 4.805 | 4.712 | 4.772 | 216,664 | +0.01(+0.27%) |
Mar 25, 2003 | 4.566 | 4.833 | 4.550 | 4.759 | 584,022 | +0.13(+2.88%) |
Mar 24, 2003 | 4.672 | 4.711 | 4.553 | 4.626 | 256,472 | -0.15(-3.23%) |
Mar 21, 2003 | 4.698 | 4.881 | 4.688 | 4.781 | 571,441 | +0.12(+2.65%) |
Mar 20, 2003 | 4.534 | 4.657 | 4.483 | 4.657 | 282,046 | +0.12(+2.58%) |
Mar 19, 2003 | 4.605 | 4.605 | 4.532 | 4.540 | 448,200 | -0.05(-0.99%) |
Mar 18, 2003 | 4.548 | 4.600 | 4.514 | 4.586 | 41,834,692 | +0.04(+0.82%) |
Mar 17, 2003 | 4.394 | 4.548 | 4.383 | 4.548 | 329,243 | +0.15(+3.51%) |
Mar 14, 2003 | 4.327 | 4.425 | 4.297 | 4.394 | 340,308 | +0.02(+0.56%) |
Mar 13, 2003 | 4.223 | 4.384 | 4.191 | 4.370 | 361,983 | +0.17(+4.14%) |
Mar 12, 2003 | 4.142 | 4.217 | 4.142 | 4.196 | 266,215 | +0.02(+0.47%) |
Mar 11, 2003 | 4.168 | 4.183 | 4.131 | 4.176 | 529,431 | +0.03(+0.82%) |
Mar 10, 2003 | 4.305 | 4.305 | 4.119 | 4.142 | 441,603 | -0.14(-3.19%) |
Mar 07, 2003 | 4.236 | 4.295 | 4.227 | 4.279 | 294,949 | +0.01(+0.19%) |
Mar 06, 2003 | 4.306 | 4.319 | 4.228 | 4.270 | 591,267 | -0.06(-1.50%) |
Mar 05, 2003 | 4.345 | 4.378 | 4.269 | 4.335 | 435,037 | -0.04(-0.82%) |
Mar 04, 2003 | 4.361 | 4.418 | 4.344 | 4.371 | 423,271 | -0.01(-0.33%) |
Mar 03, 2003 | 4.467 | 4.516 | 4.379 | 4.386 | 245,426 | -0.06(-1.46%) |
Feb 28, 2003 | 4.435 | 4.516 | 4.383 | 4.451 | 379,494 | +0.03(+0.70%) |
Feb 27, 2003 | 4.313 | 4.431 | 4.311 | 4.420 | 414,242 | +0.06(+1.30%) |
Feb 26, 2003 | 4.441 | 4.441 | 4.331 | 4.363 | 834,231 | -0.09(-2.11%) |
Feb 25, 2003 | 4.288 | 4.459 | 4.240 | 4.457 | 351,039 | +0.14(+3.35%) |
Feb 24, 2003 | 4.288 | 4.319 | 4.264 | 4.313 | 451,453 | +0.02(+0.42%) |
Feb 21, 2003 | 4.261 | 4.295 | 4.223 | 4.295 | 384,419 | +0.02(+0.57%) |
Feb 20, 2003 | 4.303 | 4.303 | 4.227 | 4.270 | 406,581 | +0.00(+0.08%) |
Feb 19, 2003 | 4.319 | 4.321 | 4.201 | 4.267 | 413,148 | -0.05(-1.13%) |
Feb 18, 2003 | 4.379 | 4.396 | 4.245 | 4.316 | 561,717 | -0.07(-1.56%) |
Feb 14, 2003 | 4.223 | 4.394 | 4.222 | 4.384 | 403,024 | +0.15(+3.65%) |
Feb 13, 2003 | 4.386 | 4.402 | 4.077 | 4.230 | 2,710,362 | -0.16(-3.56%) |
Feb 12, 2003 | 4.410 | 4.418 | 4.378 | 4.386 | 258,012 | -0.03(-0.66%) |
Feb 11, 2003 | 4.378 | 4.452 | 4.378 | 4.415 | 476,899 | +0.04(+0.85%) |
Feb 10, 2003 | 4.370 | 4.394 | 4.353 | 4.378 | 402,204 | -0.02(-0.41%) |
Feb 07, 2003 | 4.353 | 4.459 | 4.353 | 4.396 | 430,112 | -0.01(-0.15%) |
Feb 06, 2003 | 4.474 | 4.540 | 4.329 | 4.402 | 308,630 | -0.09(-1.99%) |
Feb 05, 2003 | 4.529 | 4.556 | 4.472 | 4.491 | 357,605 | -0.00(-0.07%) |
Feb 04, 2003 | 4.605 | 4.605 | 4.475 | 4.495 | 493,589 | -0.10(-2.08%) |