Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 4.375 | 4.444 | 4.276 | 4.286 | 10,227 | -0.06(-1.36%) |
Apr 29, 2003 | 4.345 | 4.424 | 4.345 | 4.345 | 10,531 | +0.00(+0.00%) |
Apr 28, 2003 | 4.118 | 4.345 | 4.118 | 4.345 | 25,821 | +0.25(+6.02%) |
Apr 25, 2003 | 4.098 | 4.138 | 4.049 | 4.098 | 18,733 | +0.02(+0.48%) |
Apr 24, 2003 | 3.703 | 4.088 | 3.703 | 4.079 | 85,059 | +0.36(+9.55%) |
Apr 23, 2003 | 3.545 | 3.723 | 3.545 | 3.723 | 29,770 | +0.28(+8.02%) |
Apr 22, 2003 | 3.506 | 3.506 | 3.437 | 3.447 | 10,429 | -0.02(-0.57%) |
Apr 21, 2003 | 3.654 | 3.654 | 3.456 | 3.466 | 17,720 | -0.09(-2.50%) |
Apr 17, 2003 | 3.427 | 3.555 | 3.358 | 3.555 | 26,733 | +0.14(+4.05%) |
Apr 16, 2003 | 3.456 | 3.496 | 3.407 | 3.417 | 10,531 | +0.02(+0.58%) |
Apr 15, 2003 | 3.506 | 3.506 | 3.358 | 3.397 | 24,606 | -0.14(-3.91%) |
Apr 14, 2003 | 3.555 | 3.555 | 3.377 | 3.535 | 89,819 | +0.03(+0.84%) |
Apr 11, 2003 | 3.802 | 3.802 | 3.456 | 3.506 | 38,175 | -0.25(-6.58%) |
Apr 10, 2003 | 3.891 | 3.891 | 3.753 | 3.753 | 4,759 | -0.09(-2.31%) |
Apr 09, 2003 | 3.851 | 3.950 | 3.792 | 3.842 | 5,569 | -0.01(-0.26%) |
Apr 08, 2003 | 3.763 | 3.851 | 3.753 | 3.851 | 5,265 | +0.10(+2.63%) |
Apr 07, 2003 | 3.911 | 3.940 | 3.684 | 3.753 | 26,530 | -0.06(-1.55%) |
Apr 04, 2003 | 3.851 | 3.871 | 3.763 | 3.812 | 8,404 | +0.01(+0.26%) |
Apr 03, 2003 | 3.851 | 3.901 | 3.605 | 3.802 | 11,138 | +0.00(+0.00%) |
Apr 02, 2003 | 3.684 | 3.812 | 3.684 | 3.802 | 17,417 | +0.22(+6.06%) |
Apr 01, 2003 | 3.437 | 3.802 | 3.377 | 3.585 | 34,125 | +0.13(+3.71%) |
Mar 31, 2003 | 3.713 | 3.763 | 3.456 | 3.456 | 34,834 | -0.26(-6.91%) |
Mar 28, 2003 | 3.723 | 3.812 | 3.693 | 3.713 | 15,189 | -0.01(-0.27%) |
Mar 27, 2003 | 3.654 | 3.753 | 3.456 | 3.723 | 35,846 | +0.06(+1.62%) |
Mar 26, 2003 | 3.970 | 3.970 | 3.664 | 3.664 | 13,062 | -0.31(-7.71%) |
Mar 25, 2003 | 3.891 | 3.970 | 3.851 | 3.970 | 11,746 | +0.00(+0.00%) |
Mar 24, 2003 | 3.950 | 4.059 | 3.901 | 3.970 | 12,961 | +0.02(+0.50%) |
Mar 21, 2003 | 3.901 | 4.049 | 3.812 | 3.950 | 26,530 | +0.01(+0.25%) |
Mar 20, 2003 | 3.901 | 3.950 | 3.654 | 3.940 | 12,860 | -0.02(-0.50%) |
Mar 19, 2003 | 4.039 | 4.039 | 3.861 | 3.960 | 14,986 | -0.07(-1.72%) |
Mar 18, 2003 | 3.881 | 4.029 | 3.881 | 4.029 | 16,910 | +0.13(+3.29%) |
Mar 17, 2003 | 3.753 | 3.950 | 3.654 | 3.901 | 17,822 | +0.15(+3.95%) |
Mar 14, 2003 | 3.881 | 3.881 | 3.743 | 3.753 | 8,505 | -0.09(-2.31%) |
Mar 13, 2003 | 3.456 | 3.842 | 3.417 | 3.842 | 23,593 | +0.44(+13.08%) |
Mar 12, 2003 | 3.397 | 3.397 | 3.279 | 3.397 | 10,733 | -0.01(-0.29%) |
Mar 11, 2003 | 3.506 | 3.595 | 3.358 | 3.407 | 15,189 | -0.10(-2.82%) |
Mar 10, 2003 | 3.654 | 3.654 | 3.506 | 3.506 | 20,049 | -0.15(-4.05%) |
Mar 07, 2003 | 3.654 | 3.792 | 3.654 | 3.654 | 4,151 | +0.01(+0.27%) |
Mar 06, 2003 | 3.782 | 3.812 | 3.605 | 3.644 | 25,821 | -0.14(-3.66%) |
Mar 05, 2003 | 3.851 | 3.861 | 3.763 | 3.782 | 6,582 | -0.12(-3.04%) |
Mar 04, 2003 | 3.891 | 3.901 | 3.782 | 3.901 | 10,632 | +0.02(+0.51%) |
Mar 03, 2003 | 4.049 | 4.049 | 3.871 | 3.881 | 4,961 | -0.14(-3.44%) |
Feb 28, 2003 | 4.049 | 4.138 | 4.019 | 4.019 | 6,379 | -0.05(-1.21%) |
Feb 27, 2003 | 3.960 | 4.079 | 3.960 | 4.069 | 4,556 | +0.12(+3.00%) |
Feb 26, 2003 | 4.079 | 4.079 | 3.851 | 3.950 | 5,265 | -0.08(-1.96%) |
Feb 25, 2003 | 3.812 | 4.029 | 3.812 | 4.029 | 15,087 | +0.23(+5.97%) |
Feb 24, 2003 | 3.703 | 3.940 | 3.703 | 3.802 | 8,202 | +0.08(+2.12%) |
Feb 21, 2003 | 3.654 | 3.753 | 3.506 | 3.723 | 19,239 | +0.07(+1.89%) |
Feb 20, 2003 | 3.713 | 3.713 | 3.654 | 3.654 | 9,012 | -0.12(-3.14%) |
Feb 19, 2003 | 3.782 | 3.782 | 3.447 | 3.772 | 20,961 | +0.09(+2.41%) |
Feb 18, 2003 | 3.911 | 3.911 | 3.684 | 3.684 | 8,100 | +0.02(+0.54%) |
Feb 14, 2003 | 3.605 | 3.743 | 3.605 | 3.664 | 9,113 | +0.14(+3.92%) |
Feb 13, 2003 | 3.526 | 3.664 | 3.506 | 3.526 | 11,948 | +0.00(+0.00%) |
Feb 12, 2003 | 3.782 | 3.832 | 3.526 | 3.526 | 40,403 | -0.28(-7.27%) |
Feb 11, 2003 | 3.753 | 3.812 | 3.684 | 3.802 | 24,707 | +0.03(+0.79%) |
Feb 10, 2003 | 3.684 | 3.772 | 3.684 | 3.772 | 6,885 | +0.09(+2.41%) |
Feb 07, 2003 | 3.772 | 3.822 | 3.684 | 3.684 | 14,379 | -0.08(-2.10%) |
Feb 06, 2003 | 4.000 | 4.000 | 3.753 | 3.763 | 9,923 | -0.23(-5.69%) |
Feb 05, 2003 | 4.246 | 4.246 | 3.930 | 3.990 | 9,417 | -0.21(-4.94%) |
Feb 04, 2003 | 4.207 | 4.237 | 4.049 | 4.197 | 18,935 | +0.00(+0.00%) |