Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 6.025 | 6.156 | 5.582 | 5.587 | 113,141 | -0.49(-8.03%) |
Apr 29, 2003 | 5.894 | 6.368 | 5.826 | 6.075 | 667,559 | +0.19(+3.22%) |
Apr 28, 2003 | 5.808 | 5.962 | 5.781 | 5.885 | 426,441 | +0.09(+1.51%) |
Apr 25, 2003 | 5.718 | 5.880 | 5.664 | 5.797 | 202,149 | +0.08(+1.39%) |
Apr 24, 2003 | 5.826 | 5.871 | 5.718 | 5.718 | 69,302 | -0.14(-2.47%) |
Apr 23, 2003 | 5.867 | 5.880 | 5.727 | 5.862 | 120,670 | +0.00(+0.08%) |
Apr 22, 2003 | 5.853 | 5.876 | 5.790 | 5.858 | 87,236 | +0.01(+0.15%) |
Apr 21, 2003 | 5.713 | 5.862 | 5.713 | 5.849 | 83,694 | +0.14(+2.45%) |
Apr 17, 2003 | 5.718 | 5.768 | 5.655 | 5.709 | 52,696 | +0.01(+0.24%) |
Apr 16, 2003 | 5.668 | 5.772 | 5.546 | 5.695 | 53,803 | -0.04(-0.63%) |
Apr 15, 2003 | 5.497 | 5.758 | 5.497 | 5.731 | 41,847 | +0.08(+1.36%) |
Apr 14, 2003 | 5.582 | 5.758 | 5.492 | 5.655 | 238,904 | +0.14(+2.62%) |
Apr 11, 2003 | 5.641 | 5.641 | 5.497 | 5.510 | 176,244 | -0.10(-1.85%) |
Apr 10, 2003 | 5.555 | 5.614 | 5.393 | 5.614 | 97,643 | +0.06(+1.06%) |
Apr 09, 2003 | 5.420 | 5.646 | 5.366 | 5.555 | 152,110 | +0.14(+2.59%) |
Apr 08, 2003 | 5.397 | 5.429 | 5.379 | 5.415 | 117,348 | -0.02(-0.33%) |
Apr 07, 2003 | 5.316 | 5.664 | 5.302 | 5.433 | 388,579 | +0.04(+0.67%) |
Apr 04, 2003 | 5.262 | 5.420 | 5.262 | 5.397 | 216,098 | +0.15(+2.93%) |
Apr 03, 2003 | 5.081 | 5.307 | 4.959 | 5.244 | 130,412 | +0.16(+3.20%) |
Apr 02, 2003 | 4.991 | 5.081 | 4.873 | 5.081 | 210,342 | +0.08(+1.53%) |
Apr 01, 2003 | 5.009 | 5.040 | 4.968 | 5.004 | 246,432 | +0.02(+0.45%) |
Mar 31, 2003 | 5.031 | 5.031 | 4.959 | 4.982 | 107,828 | +0.03(+0.54%) |
Mar 28, 2003 | 4.859 | 5.086 | 4.787 | 4.955 | 106,278 | +0.12(+2.53%) |
Mar 27, 2003 | 4.927 | 4.968 | 4.747 | 4.833 | 164,952 | +0.07(+1.42%) |
Mar 26, 2003 | 4.873 | 4.946 | 4.765 | 4.765 | 103,842 | -0.09(-1.86%) |
Mar 25, 2003 | 4.878 | 4.946 | 4.815 | 4.855 | 40,297 | +0.04(+0.84%) |
Mar 24, 2003 | 4.896 | 4.936 | 4.679 | 4.815 | 138,825 | -0.13(-2.65%) |
Mar 21, 2003 | 4.611 | 4.959 | 4.521 | 4.946 | 44,725 | +0.28(+6.11%) |
Mar 20, 2003 | 4.720 | 4.833 | 4.516 | 4.661 | 96,314 | -0.01(-0.30%) |
Mar 19, 2003 | 4.367 | 4.936 | 4.250 | 4.675 | 270,123 | +0.16(+3.50%) |
Mar 18, 2003 | 4.345 | 4.516 | 4.345 | 4.516 | 59,781 | +0.15(+3.41%) |
Mar 17, 2003 | 4.187 | 4.390 | 4.178 | 4.367 | 243,997 | +0.19(+4.54%) |
Mar 14, 2003 | 4.269 | 4.471 | 4.178 | 4.178 | 233,590 | -0.07(-1.70%) |
Mar 13, 2003 | 4.119 | 4.516 | 4.119 | 4.250 | 119,562 | +0.05(+1.29%) |
Mar 12, 2003 | 4.182 | 4.200 | 4.133 | 4.196 | 95,207 | -0.03(-0.64%) |
Mar 11, 2003 | 4.349 | 4.449 | 4.137 | 4.223 | 53,360 | -0.18(-4.10%) |
Mar 10, 2003 | 4.218 | 4.458 | 4.218 | 4.404 | 58,231 | +0.23(+5.61%) |
Mar 07, 2003 | 4.178 | 4.214 | 4.069 | 4.170 | 387,693 | -0.04(-0.84%) |
Mar 06, 2003 | 4.133 | 4.232 | 4.056 | 4.205 | 127,091 | +0.13(+3.21%) |
Mar 05, 2003 | 4.155 | 4.178 | 4.042 | 4.074 | 91,664 | -0.10(-2.49%) |
Mar 04, 2003 | 4.196 | 4.268 | 4.114 | 4.178 | 48,489 | -0.01(-0.32%) |
Mar 03, 2003 | 4.394 | 4.404 | 4.119 | 4.191 | 177,351 | -0.17(-3.83%) |
Feb 28, 2003 | 4.245 | 4.679 | 4.245 | 4.358 | 300,014 | +0.08(+1.90%) |
Feb 27, 2003 | 4.209 | 4.282 | 4.173 | 4.277 | 31,440 | +0.07(+1.61%) |
Feb 26, 2003 | 4.169 | 4.259 | 4.151 | 4.209 | 88,565 | +0.05(+1.29%) |
Feb 25, 2003 | 4.282 | 4.282 | 4.114 | 4.156 | 85,908 | -0.12(-2.74%) |
Feb 24, 2003 | 4.205 | 4.404 | 4.119 | 4.273 | 373,302 | +0.03(+0.75%) |
Feb 21, 2003 | 4.065 | 4.399 | 4.024 | 4.241 | 771,845 | +0.12(+2.85%) |
Feb 20, 2003 | 3.997 | 4.142 | 3.884 | 4.124 | 587,187 | +0.06(+1.44%) |
Feb 19, 2003 | 3.979 | 4.105 | 3.965 | 4.065 | 374,852 | +0.00(+0.00%) |
Feb 18, 2003 | 3.771 | 4.065 | 3.771 | 4.065 | 1,422,356 | +0.30(+7.90%) |
Feb 14, 2003 | 4.042 | 4.042 | 3.736 | 3.767 | 442,161 | -0.20(-5.12%) |
Feb 13, 2003 | 4.507 | 4.507 | 3.911 | 3.970 | 676,859 | -0.70(-15.06%) |
Feb 12, 2003 | 4.598 | 4.720 | 4.408 | 4.675 | 247,096 | +0.01(+0.29%) |
Feb 11, 2003 | 4.616 | 4.665 | 4.516 | 4.661 | 87,236 | +0.05(+0.98%) |
Feb 10, 2003 | 4.607 | 4.647 | 4.584 | 4.616 | 50,703 | +0.01(+0.20%) |
Feb 07, 2003 | 5.036 | 5.180 | 4.580 | 4.607 | 101,628 | +0.05(+0.99%) |
Feb 06, 2003 | 4.964 | 4.964 | 4.462 | 4.562 | 157,424 | -0.33(-6.74%) |
Feb 05, 2003 | 5.013 | 5.013 | 4.860 | 4.891 | 63,545 | -0.03(-0.55%) |
Feb 04, 2003 | 5.067 | 5.104 | 4.914 | 4.918 | 59,560 | -0.19(-3.80%) |