Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 4.530 | 4.550 | 4.441 | 4.540 | 403,030 | +0.02(+0.52%) |
Apr 29, 2003 | 4.481 | 4.550 | 4.481 | 4.516 | 484,092 | +0.01(+0.13%) |
Apr 28, 2003 | 4.415 | 4.510 | 4.409 | 4.510 | 1,037,342 | +0.07(+1.56%) |
Apr 25, 2003 | 4.479 | 4.490 | 4.398 | 4.441 | 548,436 | -0.03(-0.75%) |
Apr 24, 2003 | 4.492 | 4.540 | 4.467 | 4.475 | 447,868 | -0.05(-1.13%) |
Apr 23, 2003 | 4.589 | 4.589 | 4.512 | 4.526 | 872,431 | -0.04(-0.86%) |
Apr 22, 2003 | 4.342 | 4.636 | 4.338 | 4.565 | 734,625 | +0.22(+5.09%) |
Apr 21, 2003 | 4.402 | 4.406 | 4.228 | 4.344 | 612,525 | -0.04(-0.90%) |
Apr 17, 2003 | 4.289 | 4.548 | 4.210 | 4.384 | 1,441,386 | +0.15(+3.54%) |
Apr 16, 2003 | 4.297 | 4.305 | 4.177 | 4.234 | 1,211,372 | -0.13(-2.90%) |
Apr 15, 2003 | 4.271 | 4.447 | 4.244 | 4.360 | 835,446 | +0.13(+3.03%) |
Apr 14, 2003 | 4.100 | 4.232 | 4.100 | 4.232 | 352,113 | +0.10(+2.53%) |
Apr 11, 2003 | 4.125 | 4.238 | 4.113 | 4.127 | 363,513 | -0.02(-0.48%) |
Apr 10, 2003 | 4.115 | 4.188 | 4.115 | 4.147 | 675,348 | -0.02(-0.43%) |
Apr 09, 2003 | 4.121 | 4.192 | 4.070 | 4.165 | 527,917 | +0.09(+2.23%) |
Apr 08, 2003 | 4.153 | 4.228 | 4.046 | 4.074 | 745,518 | -0.06(-1.39%) |
Apr 07, 2003 | 3.997 | 4.143 | 3.955 | 4.131 | 785,542 | +0.20(+5.18%) |
Apr 04, 2003 | 3.880 | 3.938 | 3.839 | 3.928 | 347,807 | +0.08(+2.00%) |
Apr 03, 2003 | 4.017 | 4.027 | 3.847 | 3.851 | 737,412 | -0.13(-3.28%) |
Apr 02, 2003 | 3.888 | 4.019 | 3.863 | 3.981 | 535,770 | +0.15(+3.97%) |
Apr 01, 2003 | 3.809 | 3.847 | 3.746 | 3.829 | 398,724 | +0.04(+1.15%) |
Mar 31, 2003 | 3.819 | 3.908 | 3.744 | 3.786 | 594,076 | -0.08(-2.09%) |
Mar 28, 2003 | 3.934 | 3.949 | 3.841 | 3.867 | 721,800 | -0.11(-2.69%) |
Mar 27, 2003 | 4.007 | 4.032 | 3.973 | 3.973 | 671,105 | -0.04(-1.08%) |
Mar 26, 2003 | 4.054 | 4.086 | 3.977 | 4.017 | 601,093 | -0.04(-0.97%) |
Mar 25, 2003 | 4.021 | 4.056 | 3.948 | 4.056 | 226,667 | +0.08(+1.99%) |
Mar 24, 2003 | 4.027 | 4.078 | 3.859 | 3.977 | 353,428 | -0.16(-3.77%) |
Mar 21, 2003 | 4.147 | 4.148 | 3.938 | 4.133 | 509,138 | +0.10(+2.45%) |
Mar 20, 2003 | 4.015 | 4.078 | 3.928 | 4.034 | 282,372 | -0.01(-0.24%) |
Mar 19, 2003 | 4.013 | 4.123 | 3.963 | 4.044 | 583,918 | +0.04(+1.04%) |
Mar 18, 2003 | 3.849 | 4.030 | 3.847 | 4.003 | 749,796 | +0.17(+4.32%) |
Mar 17, 2003 | 3.644 | 3.839 | 3.642 | 3.837 | 682,750 | +0.19(+5.19%) |
Mar 14, 2003 | 3.584 | 3.659 | 3.561 | 3.648 | 824,419 | +0.04(+1.09%) |
Mar 13, 2003 | 3.454 | 3.620 | 3.440 | 3.608 | 736,398 | +0.16(+4.70%) |
Mar 12, 2003 | 3.440 | 3.476 | 3.403 | 3.446 | 732,596 | -0.03(-0.80%) |
Mar 11, 2003 | 3.395 | 3.486 | 3.389 | 3.474 | 479,026 | +0.09(+2.51%) |
Mar 10, 2003 | 3.507 | 3.507 | 3.363 | 3.389 | 447,361 | -0.12(-3.44%) |
Mar 07, 2003 | 3.413 | 3.519 | 3.381 | 3.509 | 370,859 | +0.09(+2.60%) |
Mar 06, 2003 | 3.434 | 3.450 | 3.367 | 3.421 | 355,913 | -0.06(-1.81%) |
Mar 05, 2003 | 3.425 | 3.498 | 3.425 | 3.484 | 329,061 | +0.02(+0.57%) |
Mar 04, 2003 | 3.592 | 3.594 | 3.426 | 3.464 | 746,785 | -0.15(-4.10%) |
Mar 03, 2003 | 3.547 | 3.626 | 3.543 | 3.612 | 346,540 | +0.07(+1.89%) |
Feb 28, 2003 | 3.553 | 3.590 | 3.529 | 3.545 | 579,087 | -0.03(-0.94%) |
Feb 27, 2003 | 3.513 | 3.650 | 3.513 | 3.579 | 318,422 | +0.05(+1.34%) |
Feb 26, 2003 | 3.527 | 3.565 | 3.464 | 3.531 | 658,883 | -0.01(-0.22%) |
Feb 25, 2003 | 3.454 | 3.543 | 3.425 | 3.539 | 721,959 | +0.08(+2.40%) |
Feb 24, 2003 | 3.543 | 3.580 | 3.454 | 3.456 | 1,892,294 | -0.21(-5.76%) |
Feb 21, 2003 | 3.671 | 3.691 | 3.582 | 3.667 | 609,739 | +0.05(+1.47%) |
Feb 20, 2003 | 3.622 | 3.642 | 3.580 | 3.614 | 245,212 | -0.00(-0.11%) |
Feb 19, 2003 | 3.709 | 3.709 | 3.582 | 3.618 | 726,266 | -0.07(-2.03%) |
Feb 18, 2003 | 3.642 | 3.703 | 3.642 | 3.693 | 768,823 | -0.00(-0.11%) |
Feb 14, 2003 | 3.553 | 3.701 | 3.511 | 3.697 | 873,444 | +0.16(+4.46%) |
Feb 13, 2003 | 3.577 | 3.577 | 3.474 | 3.539 | 432,669 | +0.03(+0.79%) |
Feb 12, 2003 | 3.532 | 3.594 | 3.511 | 3.511 | 203,161 | -0.05(-1.33%) |
Feb 11, 2003 | 3.563 | 3.590 | 3.515 | 3.559 | 239,639 | -0.04(-1.21%) |
Feb 10, 2003 | 3.523 | 3.604 | 3.482 | 3.602 | 351,353 | +0.05(+1.39%) |
Feb 07, 2003 | 3.711 | 3.760 | 3.547 | 3.553 | 944,373 | -0.19(-5.01%) |
Feb 06, 2003 | 3.693 | 3.780 | 3.592 | 3.740 | 970,465 | +0.17(+4.81%) |
Feb 05, 2003 | 3.533 | 3.592 | 3.517 | 3.569 | 819,234 | +0.03(+0.84%) |
Feb 04, 2003 | 3.575 | 3.582 | 3.488 | 3.539 | 741,211 | +0.03(+0.73%) |