Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 4.542 | 4.626 | 4.508 | 4.533 | 210,268 | -0.17(-3.59%) |
Apr 29, 2003 | 4.575 | 4.702 | 4.575 | 4.702 | 326,953 | +0.22(+4.90%) |
Apr 28, 2003 | 4.390 | 4.508 | 4.390 | 4.482 | 215,599 | +0.24(+5.78%) |
Apr 25, 2003 | 4.314 | 4.331 | 4.221 | 4.238 | 340,812 | -0.07(-1.57%) |
Apr 24, 2003 | 4.305 | 4.347 | 4.288 | 4.305 | 220,811 | -0.08(-1.92%) |
Apr 23, 2003 | 4.347 | 4.390 | 4.314 | 4.390 | 762,179 | -0.16(-3.53%) |
Apr 22, 2003 | 4.474 | 4.550 | 4.390 | 4.550 | 169,754 | -0.03(-0.55%) |
Apr 21, 2003 | 4.626 | 4.634 | 4.567 | 4.575 | 74,156 | -0.01(-0.18%) |
Apr 17, 2003 | 4.584 | 4.592 | 4.567 | 4.584 | 223,299 | -0.01(-0.18%) |
Apr 16, 2003 | 4.643 | 4.668 | 4.584 | 4.592 | 198,185 | -0.02(-0.37%) |
Apr 15, 2003 | 4.685 | 4.685 | 4.601 | 4.609 | 239,647 | -0.07(-1.44%) |
Apr 14, 2003 | 4.584 | 4.702 | 4.584 | 4.677 | 118,816 | +0.05(+1.09%) |
Apr 11, 2003 | 4.643 | 4.719 | 4.626 | 4.626 | 66,693 | -0.02(-0.36%) |
Apr 10, 2003 | 4.651 | 4.710 | 4.626 | 4.643 | 75,104 | -0.01(-0.18%) |
Apr 09, 2003 | 4.761 | 4.761 | 4.651 | 4.651 | 71,669 | -0.10(-2.13%) |
Apr 08, 2003 | 4.812 | 4.829 | 4.753 | 4.753 | 49,990 | -0.11(-2.26%) |
Apr 07, 2003 | 4.981 | 5.031 | 4.854 | 4.862 | 149,379 | +0.15(+3.23%) |
Apr 04, 2003 | 4.736 | 4.769 | 4.685 | 4.710 | 79,250 | +0.03(+0.72%) |
Apr 03, 2003 | 4.710 | 4.736 | 4.660 | 4.677 | 305,393 | -0.17(-3.48%) |
Apr 02, 2003 | 4.854 | 4.879 | 4.829 | 4.845 | 282,174 | +0.14(+2.87%) |
Apr 01, 2003 | 4.668 | 4.727 | 4.575 | 4.710 | 284,070 | +0.04(+0.90%) |
Mar 31, 2003 | 4.643 | 4.677 | 4.601 | 4.668 | 37,078 | -0.07(-1.43%) |
Mar 28, 2003 | 4.685 | 4.829 | 4.685 | 4.736 | 114,670 | -0.03(-0.71%) |
Mar 27, 2003 | 4.812 | 4.812 | 4.727 | 4.769 | 169,518 | -0.30(-5.83%) |
Mar 26, 2003 | 5.040 | 5.107 | 5.040 | 5.065 | 77,355 | -0.10(-1.96%) |
Mar 25, 2003 | 5.065 | 5.192 | 5.065 | 5.166 | 66,575 | +0.03(+0.66%) |
Mar 24, 2003 | 5.200 | 5.200 | 5.107 | 5.132 | 127,582 | -0.19(-3.49%) |
Mar 21, 2003 | 5.149 | 5.344 | 5.149 | 5.318 | 474,200 | +0.08(+1.61%) |
Mar 20, 2003 | 5.251 | 5.276 | 5.175 | 5.234 | 550,015 | +0.02(+0.32%) |
Mar 19, 2003 | 5.208 | 5.276 | 5.175 | 5.217 | 154,236 | +0.19(+3.69%) |
Mar 18, 2003 | 4.981 | 5.048 | 4.938 | 5.031 | 159,093 | +0.14(+2.76%) |
Mar 17, 2003 | 4.727 | 4.913 | 4.643 | 4.896 | 89,556 | +0.00(+0.00%) |
Mar 14, 2003 | 4.938 | 4.981 | 4.829 | 4.896 | 82,212 | +0.00(+0.00%) |
Mar 13, 2003 | 4.744 | 4.896 | 4.744 | 4.896 | 88,845 | +0.13(+2.66%) |
Mar 12, 2003 | 4.769 | 4.803 | 4.702 | 4.769 | 65,745 | +0.00(+0.00%) |
Mar 11, 2003 | 4.668 | 4.769 | 4.668 | 4.769 | 89,793 | +0.21(+4.63%) |
Mar 10, 2003 | 4.643 | 4.677 | 4.533 | 4.558 | 104,719 | -0.22(-4.59%) |
Mar 07, 2003 | 4.710 | 4.786 | 4.710 | 4.778 | 33,406 | +0.03(+0.53%) |
Mar 06, 2003 | 4.803 | 4.812 | 4.694 | 4.753 | 275,422 | -0.24(-4.74%) |
Mar 05, 2003 | 5.040 | 5.065 | 4.981 | 4.989 | 185,865 | -0.14(-2.64%) |
Mar 04, 2003 | 5.175 | 5.234 | 5.124 | 5.124 | 34,235 | -0.04(-0.82%) |
Mar 03, 2003 | 5.234 | 5.318 | 5.166 | 5.166 | 103,416 | -0.04(-0.81%) |
Feb 28, 2003 | 5.158 | 5.259 | 5.158 | 5.208 | 87,424 | +0.02(+0.33%) |
Feb 27, 2003 | 5.234 | 5.234 | 5.099 | 5.192 | 433,568 | -0.01(-0.16%) |
Feb 26, 2003 | 5.234 | 5.251 | 5.183 | 5.200 | 263,694 | -0.16(-2.99%) |
Feb 25, 2003 | 5.360 | 5.369 | 5.268 | 5.360 | 60,889 | -0.14(-2.61%) |
Feb 24, 2003 | 5.529 | 5.563 | 5.495 | 5.504 | 88,964 | -0.21(-3.69%) |
Feb 21, 2003 | 5.664 | 5.715 | 5.571 | 5.715 | 140,376 | -0.03(-0.44%) |
Feb 20, 2003 | 5.833 | 5.833 | 5.690 | 5.740 | 51,175 | -0.09(-1.59%) |
Feb 19, 2003 | 5.749 | 5.909 | 5.749 | 5.833 | 32,102 | -0.11(-1.85%) |
Feb 18, 2003 | 5.782 | 5.943 | 5.782 | 5.943 | 17,295 | +0.19(+3.23%) |
Feb 14, 2003 | 5.825 | 5.825 | 5.698 | 5.757 | 34,827 | +0.08(+1.34%) |
Feb 13, 2003 | 5.698 | 5.698 | 5.622 | 5.681 | 72,498 | -0.14(-2.46%) |
Feb 12, 2003 | 5.867 | 5.875 | 5.808 | 5.825 | 74,985 | +0.12(+2.07%) |
Feb 11, 2003 | 5.690 | 5.791 | 5.690 | 5.707 | 78,776 | -0.02(-0.29%) |
Feb 10, 2003 | 5.647 | 5.723 | 5.597 | 5.723 | 173,664 | +0.16(+2.88%) |
Feb 07, 2003 | 5.723 | 5.723 | 5.538 | 5.563 | 33,169 | -0.08(-1.35%) |
Feb 06, 2003 | 5.656 | 5.698 | 5.580 | 5.639 | 54,373 | -0.14(-2.48%) |
Feb 05, 2003 | 5.799 | 5.867 | 5.782 | 5.782 | 208,373 | -0.07(-1.15%) |
Feb 04, 2003 | 5.825 | 5.918 | 5.825 | 5.850 | 67,878 | -0.03(-0.57%) |