Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 4.272 | 4.295 | 4.249 | 4.249 | 1,315,400 | -0.01(-0.34%) |
Apr 29, 2003 | 4.261 | 4.306 | 4.259 | 4.264 | 736,338 | -0.00(-0.05%) |
Apr 28, 2003 | 4.259 | 4.291 | 4.238 | 4.266 | 3,080,229 | +0.00(+0.10%) |
Apr 25, 2003 | 4.406 | 4.406 | 4.196 | 4.261 | 2,975,855 | -0.20(-4.47%) |
Apr 24, 2003 | 4.511 | 4.515 | 4.459 | 4.461 | 711,078 | -0.06(-1.39%) |
Apr 23, 2003 | 4.480 | 4.524 | 4.469 | 4.524 | 563,334 | +0.03(+0.75%) |
Apr 22, 2003 | 4.427 | 4.501 | 4.427 | 4.490 | 808,304 | +0.04(+0.90%) |
Apr 21, 2003 | 4.352 | 4.450 | 4.352 | 4.450 | 1,029,920 | +0.10(+2.32%) |
Apr 17, 2003 | 4.419 | 4.427 | 4.350 | 4.350 | 1,476,966 | -0.07(-1.57%) |
Apr 16, 2003 | 4.448 | 4.478 | 4.406 | 4.419 | 1,200,064 | -0.03(-0.66%) |
Apr 15, 2003 | 4.406 | 4.448 | 4.394 | 4.448 | 789,716 | +0.03(+0.66%) |
Apr 14, 2003 | 4.366 | 4.427 | 4.366 | 4.419 | 1,197,681 | +0.05(+1.25%) |
Apr 11, 2003 | 4.408 | 4.446 | 4.364 | 4.364 | 621,002 | -0.04(-0.86%) |
Apr 10, 2003 | 4.444 | 4.446 | 4.400 | 4.402 | 331,233 | -0.04(-0.99%) |
Apr 09, 2003 | 4.385 | 4.459 | 4.385 | 4.446 | 452,288 | +0.04(+0.86%) |
Apr 08, 2003 | 4.494 | 4.522 | 4.408 | 4.408 | 629,104 | -0.08(-1.82%) |
Apr 07, 2003 | 4.448 | 4.547 | 4.448 | 4.490 | 796,865 | +0.08(+1.90%) |
Apr 04, 2003 | 4.469 | 4.513 | 4.406 | 4.406 | 440,373 | -0.08(-1.82%) |
Apr 03, 2003 | 4.532 | 4.536 | 4.478 | 4.488 | 743,010 | -0.04(-0.88%) |
Apr 02, 2003 | 4.490 | 4.570 | 4.490 | 4.528 | 935,078 | +0.05(+1.08%) |
Apr 01, 2003 | 4.301 | 4.480 | 4.301 | 4.480 | 1,251,060 | +0.19(+4.45%) |
Mar 31, 2003 | 4.335 | 4.368 | 4.289 | 4.289 | 1,064,235 | -0.08(-1.73%) |
Mar 28, 2003 | 4.375 | 4.408 | 4.354 | 4.364 | 516,151 | -0.01(-0.14%) |
Mar 27, 2003 | 4.427 | 4.427 | 4.368 | 4.371 | 807,827 | -0.06(-1.28%) |
Mar 26, 2003 | 4.436 | 4.436 | 4.398 | 4.427 | 1,008,473 | -0.01(-0.28%) |
Mar 25, 2003 | 4.406 | 4.442 | 4.406 | 4.440 | 914,584 | +0.03(+0.76%) |
Mar 24, 2003 | 4.574 | 4.574 | 4.406 | 4.406 | 865,972 | -0.18(-4.02%) |
Mar 21, 2003 | 4.448 | 4.618 | 4.419 | 4.591 | 966,533 | +0.12(+2.72%) |
Mar 20, 2003 | 4.381 | 4.469 | 4.322 | 4.469 | 1,172,422 | +0.09(+2.16%) |
Mar 19, 2003 | 4.385 | 4.400 | 4.350 | 4.375 | 1,638,531 | -0.01(-0.24%) |
Mar 18, 2003 | 4.402 | 4.402 | 4.366 | 4.385 | 942,703 | +0.02(+0.48%) |
Mar 17, 2003 | 4.196 | 4.364 | 4.190 | 4.364 | 870,261 | +0.14(+3.38%) |
Mar 14, 2003 | 4.205 | 4.232 | 4.188 | 4.222 | 1,061,375 | +0.01(+0.20%) |
Mar 13, 2003 | 4.249 | 4.249 | 4.188 | 4.213 | 986,550 | +0.02(+0.40%) |
Mar 12, 2003 | 4.203 | 4.222 | 4.173 | 4.196 | 637,683 | -0.01(-0.15%) |
Mar 11, 2003 | 4.243 | 4.245 | 4.186 | 4.203 | 1,167,656 | -0.02(-0.45%) |
Mar 10, 2003 | 4.270 | 4.280 | 4.186 | 4.222 | 818,312 | -0.05(-1.23%) |
Mar 07, 2003 | 4.268 | 4.303 | 4.261 | 4.274 | 877,886 | +0.01(+0.20%) |
Mar 06, 2003 | 4.343 | 4.343 | 4.261 | 4.266 | 1,475,059 | -0.07(-1.64%) |
Mar 05, 2003 | 4.364 | 4.377 | 4.291 | 4.337 | 2,150,393 | -0.05(-1.10%) |
Mar 04, 2003 | 4.410 | 4.417 | 4.377 | 4.385 | 1,412,149 | -0.03(-0.71%) |
Mar 03, 2003 | 4.408 | 4.421 | 4.404 | 4.417 | 812,593 | +0.01(+0.19%) |
Feb 28, 2003 | 4.446 | 4.476 | 4.408 | 4.408 | 2,083,194 | -0.03(-0.62%) |
Feb 27, 2003 | 4.406 | 4.436 | 4.406 | 4.436 | 2,971,566 | +0.02(+0.43%) |
Feb 26, 2003 | 4.501 | 4.501 | 4.385 | 4.417 | 4,299,358 | -0.15(-3.31%) |
Feb 25, 2003 | 4.469 | 4.568 | 4.444 | 4.568 | 762,074 | +0.10(+2.21%) |
Feb 24, 2003 | 4.543 | 4.543 | 4.465 | 4.469 | 545,700 | -0.05(-1.11%) |
Feb 21, 2003 | 4.480 | 4.555 | 4.444 | 4.520 | 448,951 | +0.05(+1.13%) |
Feb 20, 2003 | 4.469 | 4.499 | 4.442 | 4.469 | 565,240 | -0.02(-0.37%) |
Feb 19, 2003 | 4.417 | 4.499 | 4.406 | 4.486 | 819,265 | +0.08(+1.81%) |
Feb 18, 2003 | 4.392 | 4.427 | 4.368 | 4.406 | 1,253,919 | +0.02(+0.48%) |
Feb 14, 2003 | 4.444 | 4.455 | 4.364 | 4.385 | 872,644 | -0.05(-1.04%) |
Feb 13, 2003 | 4.448 | 4.457 | 4.425 | 4.431 | 700,117 | -0.04(-0.80%) |
Feb 12, 2003 | 4.471 | 4.524 | 4.467 | 4.467 | 452,288 | -0.03(-0.56%) |
Feb 11, 2003 | 4.532 | 4.547 | 4.492 | 4.492 | 719,657 | -0.06(-1.34%) |
Feb 10, 2003 | 4.509 | 4.553 | 4.490 | 4.553 | 526,636 | +0.06(+1.35%) |
Feb 07, 2003 | 4.553 | 4.568 | 4.492 | 4.492 | 491,845 | -0.04(-0.93%) |
Feb 06, 2003 | 4.490 | 4.572 | 4.490 | 4.534 | 778,278 | -0.11(-2.39%) |
Feb 05, 2003 | 4.654 | 4.673 | 4.635 | 4.645 | 739,197 | -0.01(-0.18%) |
Feb 04, 2003 | 4.645 | 4.660 | 4.627 | 4.654 | 744,440 | +0.00(+0.00%) |