Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 5.315 | 5.636 | 5.248 | 5.379 | 1,304,366 | +0.06(+1.20%) |
Apr 29, 2003 | 5.180 | 5.387 | 5.141 | 5.315 | 897,126 | +0.18(+3.42%) |
Apr 28, 2003 | 5.014 | 5.170 | 4.971 | 5.139 | 657,911 | +0.15(+3.04%) |
Apr 25, 2003 | 5.092 | 5.173 | 4.872 | 4.988 | 1,124,886 | -0.16(-3.16%) |
Apr 24, 2003 | 4.888 | 5.212 | 4.888 | 5.151 | 1,573,040 | +0.25(+5.19%) |
Apr 23, 2003 | 4.994 | 5.053 | 4.893 | 4.896 | 606,904 | -0.15(-2.91%) |
Apr 22, 2003 | 5.035 | 5.064 | 5.004 | 5.043 | 433,697 | +0.02(+0.49%) |
Apr 21, 2003 | 5.053 | 5.067 | 5.010 | 5.019 | 615,359 | -0.03(-0.68%) |
Apr 17, 2003 | 5.092 | 5.108 | 5.027 | 5.053 | 398,238 | +0.02(+0.36%) |
Apr 16, 2003 | 5.066 | 5.133 | 4.994 | 5.035 | 178,388 | -0.02(-0.45%) |
Apr 15, 2003 | 5.064 | 5.064 | 5.019 | 5.058 | 445,153 | +0.02(+0.45%) |
Apr 14, 2003 | 4.970 | 5.113 | 4.965 | 5.035 | 532,711 | +0.11(+2.15%) |
Apr 11, 2003 | 4.888 | 4.965 | 4.888 | 4.929 | 501,343 | +0.07(+1.51%) |
Apr 10, 2003 | 4.896 | 4.898 | 4.808 | 4.856 | 440,789 | -0.02(-0.33%) |
Apr 09, 2003 | 4.945 | 5.005 | 4.836 | 4.872 | 378,326 | -0.10(-2.06%) |
Apr 08, 2003 | 5.069 | 5.076 | 4.940 | 4.975 | 393,328 | -0.10(-2.02%) |
Apr 07, 2003 | 5.014 | 5.243 | 4.966 | 5.077 | 560,261 | +0.13(+2.67%) |
Apr 04, 2003 | 5.067 | 5.067 | 4.926 | 4.945 | 295,132 | -0.09(-1.75%) |
Apr 03, 2003 | 5.032 | 5.129 | 4.992 | 5.033 | 489,614 | -0.04(-0.80%) |
Apr 02, 2003 | 4.944 | 5.149 | 4.926 | 5.074 | 710,555 | +0.14(+2.77%) |
Apr 01, 2003 | 4.823 | 4.953 | 4.812 | 4.937 | 556,987 | +0.10(+1.99%) |
Mar 31, 2003 | 4.773 | 4.948 | 4.691 | 4.841 | 951,691 | +0.01(+0.13%) |
Mar 28, 2003 | 4.833 | 4.848 | 4.773 | 4.834 | 287,888 | +0.00(+0.03%) |
Mar 27, 2003 | 4.751 | 4.896 | 4.655 | 4.833 | 345,608 | +0.05(+0.95%) |
Mar 26, 2003 | 4.781 | 4.820 | 4.727 | 4.787 | 215,997 | +0.01(+0.27%) |
Mar 25, 2003 | 4.580 | 4.847 | 4.564 | 4.774 | 582,224 | +0.13(+2.88%) |
Mar 24, 2003 | 4.686 | 4.725 | 4.567 | 4.641 | 255,682 | -0.15(-3.23%) |
Mar 21, 2003 | 4.712 | 4.896 | 4.702 | 4.795 | 569,682 | +0.12(+2.65%) |
Mar 20, 2003 | 4.548 | 4.671 | 4.497 | 4.671 | 281,177 | +0.12(+2.58%) |
Mar 19, 2003 | 4.619 | 4.619 | 4.546 | 4.554 | 446,820 | -0.05(-0.99%) |
Mar 18, 2003 | 4.562 | 4.614 | 4.528 | 4.600 | 41,705,900 | +0.04(+0.82%) |
Mar 17, 2003 | 4.408 | 4.562 | 4.396 | 4.562 | 328,230 | +0.15(+3.51%) |
Mar 14, 2003 | 4.341 | 4.439 | 4.310 | 4.408 | 339,260 | +0.02(+0.56%) |
Mar 13, 2003 | 4.236 | 4.398 | 4.204 | 4.383 | 360,869 | +0.17(+4.14%) |
Mar 12, 2003 | 4.155 | 4.230 | 4.155 | 4.209 | 265,395 | +0.02(+0.47%) |
Mar 11, 2003 | 4.181 | 4.196 | 4.144 | 4.189 | 527,801 | +0.03(+0.82%) |
Mar 10, 2003 | 4.318 | 4.318 | 4.132 | 4.155 | 440,244 | -0.14(-3.19%) |
Mar 07, 2003 | 4.249 | 4.308 | 4.240 | 4.292 | 294,041 | +0.01(+0.19%) |
Mar 06, 2003 | 4.320 | 4.333 | 4.241 | 4.284 | 589,447 | -0.07(-1.50%) |
Mar 05, 2003 | 4.359 | 4.391 | 4.282 | 4.349 | 433,697 | -0.04(-0.82%) |
Mar 04, 2003 | 4.375 | 4.432 | 4.357 | 4.385 | 421,968 | -0.01(-0.33%) |
Mar 03, 2003 | 4.481 | 4.530 | 4.393 | 4.399 | 244,670 | -0.07(-1.46%) |
Feb 28, 2003 | 4.448 | 4.530 | 4.396 | 4.465 | 378,326 | +0.03(+0.70%) |
Feb 27, 2003 | 4.326 | 4.445 | 4.324 | 4.434 | 412,967 | +0.06(+1.30%) |
Feb 26, 2003 | 4.455 | 4.455 | 4.344 | 4.377 | 831,663 | -0.09(-2.11%) |
Feb 25, 2003 | 4.302 | 4.473 | 4.253 | 4.471 | 349,958 | +0.15(+3.35%) |
Feb 24, 2003 | 4.302 | 4.333 | 4.277 | 4.326 | 450,063 | +0.02(+0.42%) |
Feb 21, 2003 | 4.274 | 4.308 | 4.236 | 4.308 | 383,236 | +0.02(+0.57%) |
Feb 20, 2003 | 4.316 | 4.316 | 4.240 | 4.284 | 405,330 | +0.00(+0.08%) |
Feb 19, 2003 | 4.333 | 4.334 | 4.214 | 4.280 | 411,876 | -0.05(-1.13%) |
Feb 18, 2003 | 4.393 | 4.409 | 4.258 | 4.329 | 559,988 | -0.07(-1.56%) |
Feb 14, 2003 | 4.236 | 4.408 | 4.235 | 4.398 | 401,784 | +0.15(+3.65%) |
Feb 13, 2003 | 4.399 | 4.416 | 4.090 | 4.243 | 2,702,018 | -0.16(-3.56%) |
Feb 12, 2003 | 4.424 | 4.432 | 4.391 | 4.399 | 257,218 | -0.03(-0.66%) |
Feb 11, 2003 | 4.391 | 4.466 | 4.391 | 4.429 | 475,430 | +0.04(+0.85%) |
Feb 10, 2003 | 4.383 | 4.408 | 4.367 | 4.391 | 400,965 | -0.02(-0.41%) |
Feb 07, 2003 | 4.367 | 4.473 | 4.367 | 4.409 | 428,787 | -0.01(-0.15%) |
Feb 06, 2003 | 4.487 | 4.554 | 4.342 | 4.416 | 307,679 | -0.09(-1.99%) |
Feb 05, 2003 | 4.543 | 4.570 | 4.486 | 4.505 | 356,505 | -0.00(-0.07%) |
Feb 04, 2003 | 4.619 | 4.619 | 4.489 | 4.509 | 492,069 | -0.10(-2.08%) |