Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 3.875 | 3.875 | 3.838 | 3.838 | 76,958 | -0.15(-3.70%) |
Apr 29, 2003 | 3.934 | 3.986 | 3.926 | 3.986 | 72,894 | +0.02(+0.56%) |
Apr 28, 2003 | 3.912 | 3.978 | 3.912 | 3.963 | 154,323 | -0.15(-3.76%) |
Apr 25, 2003 | 4.126 | 4.133 | 4.096 | 4.118 | 119,231 | -0.05(-1.24%) |
Apr 24, 2003 | 4.207 | 4.273 | 4.170 | 4.170 | 101,753 | -0.18(-4.24%) |
Apr 23, 2003 | 4.369 | 4.384 | 4.355 | 4.355 | 14,091 | -0.01(-0.17%) |
Apr 22, 2003 | 4.414 | 4.414 | 4.355 | 4.362 | 9,484 | -0.07(-1.66%) |
Apr 21, 2003 | 4.340 | 4.495 | 4.340 | 4.436 | 20,459 | +0.10(+2.21%) |
Apr 17, 2003 | 4.340 | 4.391 | 4.325 | 4.340 | 68,829 | +0.00(+0.00%) |
Apr 16, 2003 | 4.347 | 4.391 | 4.340 | 4.340 | 143,349 | -0.01(-0.17%) |
Apr 15, 2003 | 4.266 | 4.377 | 4.266 | 4.347 | 30,891 | +0.04(+0.86%) |
Apr 14, 2003 | 4.318 | 4.325 | 4.222 | 4.310 | 12,736 | -0.08(-1.85%) |
Apr 11, 2003 | 4.458 | 4.458 | 4.362 | 4.391 | 110,695 | -0.04(-0.83%) |
Apr 10, 2003 | 4.318 | 4.450 | 4.281 | 4.428 | 108,121 | +0.18(+4.35%) |
Apr 09, 2003 | 4.340 | 4.340 | 4.244 | 4.244 | 39,563 | -0.13(-2.87%) |
Apr 08, 2003 | 4.428 | 4.436 | 4.362 | 4.369 | 45,389 | -0.13(-2.95%) |
Apr 07, 2003 | 4.428 | 4.546 | 4.428 | 4.502 | 315,693 | +0.15(+3.39%) |
Apr 04, 2003 | 4.310 | 4.384 | 4.288 | 4.355 | 13,142 | +0.12(+2.79%) |
Apr 03, 2003 | 4.207 | 4.273 | 4.207 | 4.236 | 28,317 | -0.04(-1.03%) |
Apr 02, 2003 | 4.148 | 4.281 | 4.148 | 4.281 | 66,796 | +0.15(+3.57%) |
Apr 01, 2003 | 4.170 | 4.192 | 4.104 | 4.133 | 23,168 | -0.04(-0.89%) |
Mar 31, 2003 | 4.177 | 4.177 | 4.096 | 4.170 | 76,823 | -0.15(-3.42%) |
Mar 28, 2003 | 4.266 | 4.318 | 4.244 | 4.318 | 86,307 | +0.00(+0.00%) |
Mar 27, 2003 | 4.347 | 4.355 | 4.281 | 4.318 | 113,270 | +0.00(+0.00%) |
Mar 26, 2003 | 4.318 | 4.362 | 4.310 | 4.318 | 105,411 | -0.07(-1.68%) |
Mar 25, 2003 | 4.443 | 4.443 | 4.391 | 4.391 | 102,295 | -0.06(-1.33%) |
Mar 24, 2003 | 4.510 | 4.517 | 4.428 | 4.450 | 8,942 | -0.20(-4.29%) |
Mar 21, 2003 | 4.635 | 4.650 | 4.539 | 4.650 | 280,465 | +0.03(+0.64%) |
Mar 20, 2003 | 4.591 | 4.650 | 4.591 | 4.620 | 60,835 | +0.04(+0.97%) |
Mar 19, 2003 | 4.679 | 4.687 | 4.539 | 4.576 | 42,137 | -0.11(-2.36%) |
Mar 18, 2003 | 4.679 | 4.687 | 4.613 | 4.687 | 275,723 | +0.24(+5.48%) |
Mar 17, 2003 | 4.244 | 4.443 | 4.222 | 4.443 | 37,937 | +0.04(+0.84%) |
Mar 14, 2003 | 4.369 | 4.458 | 4.355 | 4.406 | 77,636 | +0.00(+0.00%) |
Mar 13, 2003 | 4.465 | 4.465 | 4.288 | 4.406 | 172,344 | +0.20(+4.74%) |
Mar 12, 2003 | 4.222 | 4.229 | 4.185 | 4.207 | 1,020,109 | +0.07(+1.79%) |
Mar 11, 2003 | 4.207 | 4.214 | 4.126 | 4.133 | 509,716 | -0.12(-2.78%) |
Mar 10, 2003 | 4.318 | 4.325 | 4.251 | 4.251 | 263,394 | -0.14(-3.19%) |
Mar 07, 2003 | 4.369 | 4.428 | 4.355 | 4.391 | 301,873 | -0.07(-1.49%) |
Mar 06, 2003 | 4.473 | 4.473 | 4.450 | 4.458 | 14,091 | -0.04(-0.82%) |
Mar 05, 2003 | 4.524 | 4.576 | 4.480 | 4.495 | 165,840 | -0.32(-6.60%) |
Mar 04, 2003 | 4.805 | 4.812 | 4.768 | 4.812 | 8,671 | -0.07(-1.36%) |
Mar 03, 2003 | 4.893 | 4.945 | 4.879 | 4.879 | 91,185 | +0.08(+1.69%) |
Feb 28, 2003 | 4.812 | 4.842 | 4.790 | 4.797 | 78,720 | -0.07(-1.37%) |
Feb 27, 2003 | 4.724 | 4.864 | 4.687 | 4.864 | 31,162 | +0.06(+1.23%) |
Feb 26, 2003 | 4.901 | 4.901 | 4.805 | 4.805 | 50,673 | -0.10(-2.11%) |
Feb 25, 2003 | 4.908 | 4.915 | 4.842 | 4.908 | 217,598 | -0.16(-3.06%) |
Feb 24, 2003 | 5.174 | 5.174 | 5.063 | 5.063 | 153,782 | -0.09(-1.72%) |
Feb 21, 2003 | 5.144 | 5.159 | 5.093 | 5.152 | 61,377 | -0.05(-0.99%) |
Feb 20, 2003 | 5.130 | 5.203 | 5.130 | 5.203 | 215,023 | +0.24(+4.91%) |
Feb 19, 2003 | 5.041 | 5.041 | 4.930 | 4.960 | 386,690 | -0.07(-1.47%) |
Feb 18, 2003 | 4.945 | 5.063 | 4.945 | 5.034 | 20,052 | +0.02(+0.44%) |
Feb 14, 2003 | 5.056 | 5.056 | 4.975 | 5.011 | 109,612 | -0.06(-1.16%) |
Feb 13, 2003 | 5.166 | 5.203 | 4.989 | 5.070 | 380,729 | -0.05(-1.01%) |
Feb 12, 2003 | 5.107 | 5.181 | 5.056 | 5.122 | 114,489 | +0.09(+1.76%) |
Feb 11, 2003 | 5.056 | 5.056 | 5.026 | 5.034 | 115,573 | -0.02(-0.44%) |
Feb 10, 2003 | 4.997 | 5.122 | 4.997 | 5.056 | 122,077 | +0.13(+2.70%) |
Feb 07, 2003 | 5.034 | 5.034 | 4.923 | 4.923 | 938,815 | +0.21(+4.55%) |
Feb 06, 2003 | 4.797 | 4.797 | 4.709 | 4.709 | 3,116 | -0.05(-1.09%) |
Feb 05, 2003 | 4.687 | 4.797 | 4.687 | 4.760 | 279,246 | +0.05(+1.10%) |
Feb 04, 2003 | 4.724 | 4.746 | 4.687 | 4.709 | 417,447 | -0.09(-1.85%) |