Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 4.638 | 4.751 | 4.596 | 4.663 | 26,434 | -0.09(-1.91%) |
Apr 29, 2003 | 4.749 | 4.799 | 4.724 | 4.754 | 41,581 | -0.12(-2.52%) |
Apr 28, 2003 | 4.966 | 4.995 | 4.798 | 4.877 | 50,195 | -0.12(-2.36%) |
Apr 25, 2003 | 5.007 | 5.084 | 4.916 | 4.995 | 42,472 | -0.10(-1.92%) |
Apr 24, 2003 | 4.882 | 5.237 | 4.838 | 5.092 | 80,193 | +0.15(+3.14%) |
Apr 23, 2003 | 4.863 | 5.049 | 4.826 | 4.938 | 43,957 | +0.14(+2.91%) |
Apr 22, 2003 | 4.461 | 4.815 | 4.461 | 4.798 | 49,898 | +0.12(+2.48%) |
Apr 21, 2003 | 4.613 | 4.705 | 4.613 | 4.682 | 95,341 | +0.05(+1.02%) |
Apr 17, 2003 | 4.613 | 4.663 | 4.613 | 4.634 | 62,966 | +0.02(+0.51%) |
Apr 16, 2003 | 4.582 | 4.613 | 4.581 | 4.611 | 76,926 | +0.02(+0.40%) |
Apr 15, 2003 | 4.537 | 4.604 | 4.461 | 4.592 | 156,228 | +0.04(+0.85%) |
Apr 14, 2003 | 4.545 | 4.586 | 4.545 | 4.554 | 57,917 | +0.02(+0.37%) |
Apr 11, 2003 | 4.562 | 4.562 | 4.461 | 4.537 | 37,126 | -0.01(-0.19%) |
Apr 10, 2003 | 4.505 | 4.545 | 4.392 | 4.545 | 38,908 | +0.00(+0.00%) |
Apr 09, 2003 | 4.539 | 4.547 | 4.369 | 4.545 | 97,717 | -0.06(-1.28%) |
Apr 08, 2003 | 4.638 | 4.638 | 4.604 | 4.604 | 79,005 | -0.07(-1.44%) |
Apr 07, 2003 | 4.714 | 4.714 | 4.629 | 4.672 | 124,151 | +0.14(+3.16%) |
Apr 04, 2003 | 4.587 | 4.663 | 4.520 | 4.529 | 96,529 | -0.06(-1.39%) |
Apr 03, 2003 | 4.562 | 4.629 | 4.545 | 4.592 | 28,513 | +0.03(+0.59%) |
Apr 02, 2003 | 4.670 | 4.705 | 4.562 | 4.565 | 48,710 | -0.10(-2.24%) |
Apr 01, 2003 | 4.709 | 4.714 | 4.572 | 4.670 | 66,827 | +0.04(+0.88%) |
Mar 31, 2003 | 4.628 | 4.924 | 4.503 | 4.629 | 182,365 | +0.01(+0.15%) |
Mar 28, 2003 | 4.294 | 4.932 | 4.293 | 4.623 | 162,762 | +0.43(+10.37%) |
Mar 27, 2003 | 3.894 | 4.188 | 3.894 | 4.188 | 58,214 | +0.30(+7.71%) |
Mar 26, 2003 | 3.855 | 3.889 | 3.801 | 3.889 | 7,425 | +0.07(+1.76%) |
Mar 25, 2003 | 3.884 | 3.884 | 3.821 | 3.821 | 37,126 | -0.06(-1.60%) |
Mar 24, 2003 | 3.998 | 3.998 | 3.754 | 3.884 | 55,244 | -0.16(-3.88%) |
Mar 21, 2003 | 3.998 | 4.072 | 3.966 | 4.040 | 41,878 | +0.07(+1.87%) |
Mar 20, 2003 | 4.032 | 4.099 | 3.746 | 3.966 | 6,296,666 | -0.07(-1.62%) |
Mar 19, 2003 | 3.872 | 4.039 | 3.872 | 4.032 | 73,659 | +0.12(+3.01%) |
Mar 18, 2003 | 3.709 | 3.914 | 3.709 | 3.914 | 66,530 | +0.21(+5.68%) |
Mar 17, 2003 | 3.603 | 3.751 | 3.603 | 3.704 | 38,463 | +0.02(+0.45%) |
Mar 14, 2003 | 3.720 | 3.724 | 3.560 | 3.687 | 5,613,537 | -0.03(-0.85%) |
Mar 13, 2003 | 3.587 | 3.719 | 3.587 | 3.719 | 42,472 | +0.09(+2.41%) |
Mar 12, 2003 | 3.587 | 3.634 | 3.559 | 3.631 | 95,935 | +0.04(+1.03%) |
Mar 11, 2003 | 3.619 | 3.660 | 3.569 | 3.594 | 76,035 | -0.07(-1.93%) |
Mar 10, 2003 | 3.658 | 3.704 | 3.624 | 3.665 | 42,175 | -0.02(-0.59%) |
Mar 07, 2003 | 3.702 | 3.704 | 3.619 | 3.687 | 10,098 | -0.01(-0.27%) |
Mar 06, 2003 | 3.724 | 3.724 | 3.603 | 3.697 | 58,214 | -0.04(-1.04%) |
Mar 05, 2003 | 3.762 | 3.806 | 3.628 | 3.736 | 135,140 | -0.03(-0.72%) |
Mar 04, 2003 | 3.702 | 3.833 | 3.702 | 3.762 | 54,056 | +0.04(+1.13%) |
Mar 03, 2003 | 3.554 | 3.737 | 3.554 | 3.720 | 48,413 | +0.16(+4.49%) |
Feb 28, 2003 | 3.412 | 3.597 | 3.412 | 3.560 | 73,065 | +0.12(+3.42%) |
Feb 27, 2003 | 3.417 | 3.444 | 3.301 | 3.443 | 8,316 | -0.00(-0.10%) |
Feb 26, 2003 | 3.434 | 3.512 | 3.427 | 3.446 | 17,820 | -0.00(-0.10%) |
Feb 25, 2003 | 3.451 | 3.461 | 3.316 | 3.449 | 48,413 | -0.02(-0.44%) |
Feb 24, 2003 | 3.471 | 3.495 | 3.340 | 3.465 | 57,323 | +0.04(+1.03%) |
Feb 21, 2003 | 3.363 | 3.496 | 3.350 | 3.429 | 64,154 | +0.07(+2.00%) |
Feb 20, 2003 | 3.279 | 3.404 | 3.279 | 3.362 | 24,058 | +0.11(+3.31%) |
Feb 19, 2003 | 3.092 | 3.367 | 3.092 | 3.254 | 250,084 | +0.16(+5.17%) |
Feb 18, 2003 | 3.054 | 3.094 | 3.054 | 3.094 | 11,880 | +0.04(+1.32%) |
Feb 14, 2003 | 2.963 | 3.054 | 2.963 | 3.054 | 70,391 | +0.11(+3.72%) |
Feb 13, 2003 | 2.951 | 2.990 | 2.929 | 2.944 | 12,177 | +0.00(+0.00%) |
Feb 12, 2003 | 2.929 | 2.944 | 2.929 | 2.944 | 19,305 | -0.01(-0.23%) |
Feb 11, 2003 | 2.951 | 2.951 | 2.951 | 2.951 | 0 | +0.00(+0.00%) |
Feb 10, 2003 | 2.938 | 2.993 | 2.938 | 2.951 | 19,602 | +0.01(+0.46%) |
Feb 07, 2003 | 2.936 | 2.995 | 2.934 | 2.938 | 64,451 | +0.00(+0.06%) |
Feb 06, 2003 | 2.847 | 2.944 | 2.837 | 2.936 | 96,232 | +0.04(+1.45%) |
Feb 05, 2003 | 2.889 | 2.894 | 2.853 | 2.894 | 2,673 | +0.03(+0.94%) |
Feb 04, 2003 | 2.885 | 2.885 | 2.867 | 2.867 | 891 | +0.01(+0.47%) |