Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 6.131 | 6.138 | 5.842 | 6.047 | 7,116 | -0.03(-0.50%) |
Apr 29, 2003 | 5.918 | 6.131 | 5.918 | 6.078 | 22,405 | +0.01(+0.13%) |
Apr 28, 2003 | 6.055 | 6.070 | 5.880 | 6.070 | 24,118 | +0.09(+1.52%) |
Apr 25, 2003 | 5.971 | 6.032 | 5.926 | 5.979 | 5,798 | -0.03(-0.51%) |
Apr 24, 2003 | 5.205 | 6.358 | 5.167 | 6.009 | 86,457 | -0.08(-1.25%) |
Apr 23, 2003 | 5.258 | 6.161 | 5.251 | 6.085 | 106,753 | +0.83(+15.73%) |
Apr 22, 2003 | 5.160 | 5.258 | 5.160 | 5.258 | 2,899 | +0.07(+1.32%) |
Apr 21, 2003 | 5.213 | 5.258 | 5.190 | 5.190 | 2,899 | -0.01(-0.15%) |
Apr 17, 2003 | 5.160 | 5.197 | 5.099 | 5.197 | 3,163 | +0.05(+0.96%) |
Apr 16, 2003 | 5.190 | 5.190 | 5.148 | 5.148 | 1,186 | -0.01(-0.22%) |
Apr 15, 2003 | 5.160 | 5.160 | 5.160 | 5.160 | 1,713 | +0.00(+0.00%) |
Apr 14, 2003 | 5.160 | 5.160 | 5.091 | 5.160 | 10,807 | +0.00(+0.01%) |
Apr 11, 2003 | 5.122 | 5.198 | 5.122 | 5.159 | 2,108 | +0.11(+2.09%) |
Apr 10, 2003 | 4.962 | 5.206 | 4.962 | 5.053 | 16,342 | +0.11(+2.30%) |
Apr 09, 2003 | 4.970 | 4.993 | 4.939 | 4.939 | 2,240 | -0.05(-1.06%) |
Apr 08, 2003 | 5.008 | 5.031 | 4.932 | 4.993 | 8,039 | -0.08(-1.50%) |
Apr 07, 2003 | 5.539 | 5.539 | 5.068 | 5.068 | 16,078 | -0.35(-6.44%) |
Apr 04, 2003 | 5.440 | 5.524 | 5.418 | 5.418 | 4,876 | +0.01(+0.14%) |
Apr 03, 2003 | 5.387 | 5.440 | 5.387 | 5.410 | 3,294 | +0.10(+1.86%) |
Apr 02, 2003 | 5.440 | 5.478 | 5.281 | 5.311 | 4,217 | -0.11(-1.96%) |
Apr 01, 2003 | 5.197 | 5.418 | 5.197 | 5.418 | 13,838 | +0.14(+2.73%) |
Mar 31, 2003 | 5.167 | 5.273 | 5.167 | 5.273 | 3,690 | +0.07(+1.31%) |
Mar 28, 2003 | 5.114 | 5.228 | 5.114 | 5.205 | 3,953 | +0.12(+2.39%) |
Mar 27, 2003 | 5.053 | 5.084 | 4.970 | 5.084 | 2,372 | +0.06(+1.21%) |
Mar 26, 2003 | 5.106 | 5.106 | 4.917 | 5.023 | 1,581 | -0.02(-0.45%) |
Mar 25, 2003 | 5.015 | 5.084 | 4.985 | 5.046 | 2,240 | +0.12(+2.47%) |
Mar 24, 2003 | 5.068 | 5.068 | 4.924 | 4.924 | 658 | -0.07(-1.37%) |
Mar 21, 2003 | 4.818 | 4.993 | 4.818 | 4.993 | 658 | +0.10(+2.02%) |
Mar 20, 2003 | 5.046 | 5.068 | 4.735 | 4.894 | 1,976 | -0.15(-3.01%) |
Mar 19, 2003 | 5.122 | 5.167 | 4.977 | 5.046 | 4,744 | +0.02(+0.45%) |
Mar 18, 2003 | 5.031 | 5.031 | 4.856 | 5.023 | 17,396 | -0.01(-0.15%) |
Mar 17, 2003 | 5.031 | 5.031 | 5.031 | 5.031 | 131 | +0.00(+0.00%) |
Mar 14, 2003 | 5.031 | 5.031 | 5.031 | 5.031 | 131 | -0.07(-1.34%) |
Mar 13, 2003 | 5.099 | 5.099 | 5.099 | 5.099 | 263 | +0.00(+0.00%) |
Mar 12, 2003 | 5.182 | 5.182 | 5.084 | 5.099 | 2,635 | -0.08(-1.61%) |
Mar 11, 2003 | 5.228 | 5.243 | 5.182 | 5.182 | 2,635 | -0.11(-2.15%) |
Mar 10, 2003 | 5.235 | 5.539 | 5.182 | 5.296 | 32,816 | +0.21(+4.18%) |
Mar 07, 2003 | 4.864 | 5.167 | 4.856 | 5.084 | 20,560 | +0.23(+4.69%) |
Mar 06, 2003 | 4.856 | 4.856 | 4.856 | 4.856 | 550,244 | -0.01(-0.16%) |
Mar 05, 2003 | 4.818 | 4.864 | 4.818 | 4.864 | 4,217 | +0.05(+0.94%) |
Mar 04, 2003 | 4.833 | 4.833 | 4.818 | 4.818 | 5,403 | +0.01(+0.16%) |
Mar 03, 2003 | 4.894 | 4.902 | 4.811 | 4.811 | 2,767 | -0.05(-1.09%) |
Feb 28, 2003 | 4.902 | 4.985 | 4.864 | 4.864 | 8,830 | -0.03(-0.62%) |
Feb 27, 2003 | 4.894 | 4.917 | 4.879 | 4.894 | 10,543 | +0.05(+0.94%) |
Feb 26, 2003 | 4.712 | 4.947 | 4.712 | 4.848 | 21,614 | +0.15(+3.23%) |
Feb 25, 2003 | 4.697 | 4.697 | 4.697 | 4.697 | 263 | -0.14(-2.98%) |
Feb 24, 2003 | 4.704 | 4.841 | 4.666 | 4.841 | 11,202 | +0.16(+3.40%) |
Feb 21, 2003 | 4.818 | 4.818 | 4.682 | 4.682 | 29,126 | -0.14(-2.83%) |
Feb 20, 2003 | 4.788 | 4.818 | 4.553 | 4.818 | 29,126 | +0.11(+2.25%) |
Feb 19, 2003 | 4.097 | 4.712 | 4.097 | 4.712 | 90,938 | +0.73(+18.29%) |
Feb 18, 2003 | 3.938 | 4.059 | 3.900 | 3.983 | 5,271 | -0.04(-0.94%) |
Feb 14, 2003 | 3.938 | 4.037 | 3.877 | 4.021 | 6,194 | +0.18(+4.74%) |
Feb 13, 2003 | 4.310 | 4.310 | 3.703 | 3.839 | 27,545 | -0.41(-9.64%) |
Feb 12, 2003 | 4.082 | 4.484 | 3.991 | 4.249 | 20,823 | +0.00(+0.00%) |
Feb 11, 2003 | 4.082 | 4.484 | 4.075 | 4.249 | 15,024 | +0.24(+5.86%) |
Feb 10, 2003 | 4.006 | 4.014 | 4.006 | 4.014 | 395 | +0.01(+0.19%) |
Feb 07, 2003 | 4.059 | 4.059 | 4.006 | 4.006 | 2,504 | -0.02(-0.38%) |
Feb 06, 2003 | 4.059 | 4.059 | 3.619 | 4.021 | 41,910 | -0.11(-2.75%) |
Feb 05, 2003 | 4.135 | 4.135 | 4.135 | 4.135 | 0 | +0.00(+0.00%) |
Feb 04, 2003 | 4.332 | 4.363 | 4.135 | 4.135 | 4,744 | -0.08(-1.80%) |