Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 4.378 | 4.447 | 4.279 | 4.289 | 10,220 | -0.06(-1.36%) |
Apr 29, 2003 | 4.348 | 4.427 | 4.348 | 4.348 | 10,524 | +0.00(+0.00%) |
Apr 28, 2003 | 4.121 | 4.348 | 4.121 | 4.348 | 25,805 | +0.25(+6.02%) |
Apr 25, 2003 | 4.101 | 4.140 | 4.051 | 4.101 | 18,721 | +0.02(+0.48%) |
Apr 24, 2003 | 3.706 | 4.091 | 3.706 | 4.081 | 85,005 | +0.36(+9.55%) |
Apr 23, 2003 | 3.548 | 3.725 | 3.548 | 3.725 | 29,752 | +0.28(+8.02%) |
Apr 22, 2003 | 3.508 | 3.508 | 3.439 | 3.449 | 10,423 | -0.02(-0.57%) |
Apr 21, 2003 | 3.656 | 3.656 | 3.459 | 3.468 | 17,709 | -0.09(-2.50%) |
Apr 17, 2003 | 3.429 | 3.557 | 3.360 | 3.557 | 26,716 | +0.14(+4.05%) |
Apr 16, 2003 | 3.459 | 3.498 | 3.409 | 3.419 | 10,524 | +0.02(+0.58%) |
Apr 15, 2003 | 3.508 | 3.508 | 3.360 | 3.399 | 24,590 | -0.14(-3.91%) |
Apr 14, 2003 | 3.557 | 3.557 | 3.380 | 3.538 | 89,762 | +0.03(+0.84%) |
Apr 11, 2003 | 3.804 | 3.804 | 3.459 | 3.508 | 38,151 | -0.25(-6.58%) |
Apr 10, 2003 | 3.893 | 3.893 | 3.755 | 3.755 | 4,756 | -0.09(-2.31%) |
Apr 09, 2003 | 3.854 | 3.953 | 3.795 | 3.844 | 5,565 | -0.01(-0.26%) |
Apr 08, 2003 | 3.765 | 3.854 | 3.755 | 3.854 | 5,262 | +0.10(+2.63%) |
Apr 07, 2003 | 3.913 | 3.943 | 3.686 | 3.755 | 26,513 | -0.06(-1.55%) |
Apr 04, 2003 | 3.854 | 3.874 | 3.765 | 3.814 | 8,399 | +0.01(+0.26%) |
Apr 03, 2003 | 3.854 | 3.903 | 3.607 | 3.804 | 11,131 | +0.00(+0.00%) |
Apr 02, 2003 | 3.686 | 3.814 | 3.686 | 3.804 | 17,405 | +0.22(+6.06%) |
Apr 01, 2003 | 3.439 | 3.804 | 3.380 | 3.587 | 34,103 | +0.13(+3.71%) |
Mar 31, 2003 | 3.716 | 3.765 | 3.459 | 3.459 | 34,811 | -0.26(-6.91%) |
Mar 28, 2003 | 3.725 | 3.814 | 3.696 | 3.716 | 15,179 | -0.01(-0.27%) |
Mar 27, 2003 | 3.656 | 3.755 | 3.459 | 3.725 | 35,823 | +0.06(+1.62%) |
Mar 26, 2003 | 3.972 | 3.972 | 3.666 | 3.666 | 13,054 | -0.31(-7.71%) |
Mar 25, 2003 | 3.893 | 3.972 | 3.854 | 3.972 | 11,738 | +0.00(+0.00%) |
Mar 24, 2003 | 3.953 | 4.061 | 3.903 | 3.972 | 12,953 | +0.02(+0.50%) |
Mar 21, 2003 | 3.903 | 4.051 | 3.814 | 3.953 | 26,513 | +0.01(+0.25%) |
Mar 20, 2003 | 3.903 | 3.953 | 3.656 | 3.943 | 12,852 | -0.02(-0.50%) |
Mar 19, 2003 | 4.042 | 4.042 | 3.864 | 3.963 | 14,977 | -0.07(-1.72%) |
Mar 18, 2003 | 3.884 | 4.032 | 3.884 | 4.032 | 16,899 | +0.13(+3.29%) |
Mar 17, 2003 | 3.755 | 3.953 | 3.656 | 3.903 | 17,810 | +0.15(+3.95%) |
Mar 14, 2003 | 3.884 | 3.884 | 3.745 | 3.755 | 8,500 | -0.09(-2.31%) |
Mar 13, 2003 | 3.459 | 3.844 | 3.419 | 3.844 | 23,578 | +0.44(+13.08%) |
Mar 12, 2003 | 3.399 | 3.399 | 3.281 | 3.399 | 10,726 | -0.01(-0.29%) |
Mar 11, 2003 | 3.508 | 3.597 | 3.360 | 3.409 | 15,179 | -0.10(-2.82%) |
Mar 10, 2003 | 3.656 | 3.656 | 3.508 | 3.508 | 20,037 | -0.15(-4.05%) |
Mar 07, 2003 | 3.656 | 3.795 | 3.656 | 3.656 | 4,149 | +0.01(+0.27%) |
Mar 06, 2003 | 3.785 | 3.814 | 3.607 | 3.646 | 25,805 | -0.14(-3.66%) |
Mar 05, 2003 | 3.854 | 3.864 | 3.765 | 3.785 | 6,577 | -0.12(-3.04%) |
Mar 04, 2003 | 3.893 | 3.903 | 3.785 | 3.903 | 10,625 | +0.02(+0.51%) |
Mar 03, 2003 | 4.051 | 4.051 | 3.874 | 3.884 | 4,958 | -0.14(-3.44%) |
Feb 28, 2003 | 4.051 | 4.140 | 4.022 | 4.022 | 6,375 | -0.05(-1.21%) |
Feb 27, 2003 | 3.963 | 4.081 | 3.963 | 4.071 | 4,553 | +0.12(+3.00%) |
Feb 26, 2003 | 4.081 | 4.081 | 3.854 | 3.953 | 5,262 | -0.08(-1.96%) |
Feb 25, 2003 | 3.814 | 4.032 | 3.814 | 4.032 | 15,078 | +0.23(+5.97%) |
Feb 24, 2003 | 3.706 | 3.943 | 3.706 | 3.804 | 8,196 | +0.08(+2.12%) |
Feb 21, 2003 | 3.656 | 3.755 | 3.508 | 3.725 | 19,227 | +0.07(+1.89%) |
Feb 20, 2003 | 3.716 | 3.716 | 3.656 | 3.656 | 9,006 | -0.12(-3.14%) |
Feb 19, 2003 | 3.785 | 3.785 | 3.449 | 3.775 | 20,947 | +0.09(+2.41%) |
Feb 18, 2003 | 3.913 | 3.913 | 3.686 | 3.686 | 8,095 | +0.02(+0.54%) |
Feb 14, 2003 | 3.607 | 3.745 | 3.607 | 3.666 | 9,107 | +0.14(+3.92%) |
Feb 13, 2003 | 3.528 | 3.666 | 3.508 | 3.528 | 11,941 | +0.00(+0.00%) |
Feb 12, 2003 | 3.785 | 3.834 | 3.528 | 3.528 | 40,377 | -0.28(-7.27%) |
Feb 11, 2003 | 3.755 | 3.814 | 3.686 | 3.804 | 24,692 | +0.03(+0.79%) |
Feb 10, 2003 | 3.686 | 3.775 | 3.686 | 3.775 | 6,881 | +0.09(+2.41%) |
Feb 07, 2003 | 3.775 | 3.824 | 3.686 | 3.686 | 14,370 | -0.08(-2.10%) |
Feb 06, 2003 | 4.002 | 4.002 | 3.755 | 3.765 | 9,917 | -0.23(-5.69%) |
Feb 05, 2003 | 4.249 | 4.249 | 3.933 | 3.992 | 9,411 | -0.21(-4.94%) |
Feb 04, 2003 | 4.210 | 4.239 | 4.051 | 4.200 | 18,923 | +0.00(+0.00%) |