Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 4.207 | 4.339 | 4.207 | 4.318 | 40,199 | +0.10(+2.28%) |
Apr 29, 2003 | 4.197 | 4.265 | 4.197 | 4.222 | 31,915 | +0.03(+0.83%) |
Apr 28, 2003 | 4.100 | 4.187 | 4.094 | 4.187 | 84,539 | +0.10(+2.51%) |
Apr 25, 2003 | 4.176 | 4.228 | 4.082 | 4.084 | 63,343 | -0.07(-1.73%) |
Apr 24, 2003 | 4.279 | 4.279 | 4.156 | 4.156 | 72,114 | -0.13(-3.11%) |
Apr 23, 2003 | 4.392 | 4.392 | 4.289 | 4.289 | 41,904 | -0.08(-1.79%) |
Apr 22, 2003 | 4.402 | 4.421 | 4.367 | 4.367 | 59,689 | -0.05(-1.02%) |
Apr 21, 2003 | 4.269 | 4.412 | 4.248 | 4.412 | 76,743 | +0.14(+3.37%) |
Apr 17, 2003 | 4.269 | 4.269 | 4.248 | 4.269 | 43,366 | +0.01(+0.19%) |
Apr 16, 2003 | 4.285 | 4.285 | 4.242 | 4.261 | 32,646 | -0.02(-0.53%) |
Apr 15, 2003 | 4.238 | 4.283 | 4.209 | 4.283 | 88,437 | +0.01(+0.34%) |
Apr 14, 2003 | 4.254 | 4.269 | 4.248 | 4.269 | 35,813 | +0.01(+0.34%) |
Apr 11, 2003 | 4.269 | 4.269 | 4.230 | 4.254 | 59,933 | -0.01(-0.34%) |
Apr 10, 2003 | 4.248 | 4.324 | 4.248 | 4.269 | 19,490 | +0.00(+0.05%) |
Apr 09, 2003 | 4.289 | 4.310 | 4.234 | 4.267 | 59,445 | -0.06(-1.28%) |
Apr 08, 2003 | 4.306 | 4.322 | 4.258 | 4.322 | 79,667 | +0.01(+0.33%) |
Apr 07, 2003 | 4.310 | 4.310 | 4.293 | 4.308 | 54,085 | +0.03(+0.77%) |
Apr 04, 2003 | 4.363 | 4.365 | 4.267 | 4.275 | 41,173 | -0.09(-2.02%) |
Apr 03, 2003 | 4.453 | 4.453 | 4.345 | 4.363 | 103,299 | -0.09(-1.98%) |
Apr 02, 2003 | 4.371 | 4.456 | 4.330 | 4.451 | 207,816 | +0.11(+2.55%) |
Apr 01, 2003 | 4.316 | 4.363 | 4.314 | 4.341 | 30,210 | -0.00(-0.05%) |
Mar 31, 2003 | 4.341 | 4.392 | 4.310 | 4.343 | 88,194 | -0.02(-0.47%) |
Mar 28, 2003 | 4.310 | 4.369 | 4.250 | 4.363 | 48,482 | +0.06(+1.48%) |
Mar 27, 2003 | 4.269 | 4.310 | 4.252 | 4.300 | 16,810 | +0.01(+0.34%) |
Mar 26, 2003 | 4.425 | 4.425 | 4.285 | 4.285 | 37,031 | -0.14(-3.11%) |
Mar 25, 2003 | 4.414 | 4.472 | 4.398 | 4.423 | 28,992 | +0.01(+0.33%) |
Mar 24, 2003 | 4.495 | 4.497 | 4.408 | 4.408 | 33,621 | -0.12(-2.67%) |
Mar 21, 2003 | 4.423 | 4.550 | 4.392 | 4.529 | 64,074 | +0.11(+2.41%) |
Mar 20, 2003 | 4.207 | 4.460 | 4.174 | 4.423 | 35,570 | +0.17(+3.91%) |
Mar 19, 2003 | 4.300 | 4.320 | 4.201 | 4.256 | 57,253 | -0.06(-1.33%) |
Mar 18, 2003 | 4.330 | 4.341 | 4.207 | 4.314 | 57,740 | -0.06(-1.36%) |
Mar 17, 2003 | 4.336 | 4.464 | 4.330 | 4.373 | 101,106 | +0.04(+0.85%) |
Mar 14, 2003 | 4.279 | 4.339 | 4.279 | 4.336 | 19,734 | +0.07(+1.73%) |
Mar 13, 2003 | 4.217 | 4.265 | 4.125 | 4.263 | 41,417 | +0.06(+1.32%) |
Mar 12, 2003 | 4.332 | 4.332 | 4.183 | 4.207 | 63,100 | -0.07(-1.73%) |
Mar 11, 2003 | 4.139 | 4.351 | 4.139 | 4.281 | 103,543 | +0.15(+3.52%) |
Mar 10, 2003 | 4.068 | 4.158 | 4.068 | 4.135 | 65,780 | +0.02(+0.40%) |
Mar 07, 2003 | 3.940 | 4.125 | 3.940 | 4.119 | 63,343 | +0.14(+3.61%) |
Mar 06, 2003 | 3.901 | 4.000 | 3.899 | 3.975 | 62,125 | +0.13(+3.25%) |
Mar 05, 2003 | 3.945 | 3.945 | 3.817 | 3.850 | 53,111 | -0.08(-2.04%) |
Mar 04, 2003 | 3.971 | 3.986 | 3.899 | 3.930 | 22,901 | -0.06(-1.44%) |
Mar 03, 2003 | 3.959 | 4.027 | 3.959 | 3.988 | 11,694 | +0.05(+1.20%) |
Feb 28, 2003 | 4.016 | 4.027 | 3.920 | 3.940 | 28,017 | -0.10(-2.39%) |
Feb 27, 2003 | 3.899 | 4.037 | 3.879 | 4.037 | 29,479 | +0.15(+3.80%) |
Feb 26, 2003 | 3.992 | 4.002 | 3.889 | 3.889 | 25,824 | -0.14(-3.46%) |
Feb 25, 2003 | 3.990 | 4.029 | 3.971 | 4.029 | 21,683 | +0.06(+1.39%) |
Feb 24, 2003 | 4.117 | 4.117 | 3.973 | 3.973 | 43,609 | -0.14(-3.49%) |
Feb 21, 2003 | 4.002 | 4.125 | 3.971 | 4.117 | 72,358 | +0.14(+3.56%) |
Feb 20, 2003 | 3.940 | 3.977 | 3.930 | 3.975 | 23,875 | +0.05(+1.31%) |
Feb 19, 2003 | 3.945 | 3.945 | 3.883 | 3.924 | 42,635 | -0.01(-0.21%) |
Feb 18, 2003 | 3.918 | 4.008 | 3.910 | 3.932 | 46,533 | +0.07(+1.70%) |
Feb 14, 2003 | 3.928 | 3.977 | 3.867 | 3.867 | 52,867 | -0.06(-1.41%) |
Feb 13, 2003 | 3.918 | 3.977 | 3.897 | 3.922 | 29,479 | -0.00(-0.05%) |
Feb 12, 2003 | 3.881 | 3.930 | 3.881 | 3.924 | 41,660 | +0.05(+1.16%) |
Feb 11, 2003 | 3.869 | 3.889 | 3.854 | 3.879 | 42,391 | +0.03(+0.80%) |
Feb 10, 2003 | 3.807 | 3.848 | 3.776 | 3.848 | 19,977 | +0.03(+0.70%) |
Feb 07, 2003 | 3.967 | 3.988 | 3.821 | 3.821 | 53,598 | -0.13(-3.32%) |
Feb 06, 2003 | 3.977 | 4.002 | 3.940 | 3.953 | 29,235 | -0.01(-0.26%) |
Feb 05, 2003 | 4.002 | 4.043 | 3.940 | 3.963 | 46,533 | -0.03(-0.72%) |
Feb 04, 2003 | 3.961 | 4.002 | 3.940 | 3.992 | 66,023 | -0.02(-0.51%) |