Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 5.633 | 5.694 | 5.205 | 5.579 | 197,040 | +0.00(+0.00%) |
Apr 29, 2003 | 5.434 | 5.694 | 5.350 | 5.579 | 491,031 | +0.19(+3.55%) |
Apr 28, 2003 | 4.731 | 5.503 | 4.731 | 5.388 | 463,686 | +0.70(+14.82%) |
Apr 25, 2003 | 4.624 | 4.739 | 4.586 | 4.693 | 52,988 | -0.08(-1.76%) |
Apr 24, 2003 | 4.655 | 4.830 | 4.257 | 4.777 | 133,715 | +0.11(+2.46%) |
Apr 23, 2003 | 4.762 | 4.762 | 4.624 | 4.662 | 62,932 | -0.06(-1.29%) |
Apr 22, 2003 | 4.800 | 4.930 | 4.593 | 4.723 | 197,563 | -0.03(-0.64%) |
Apr 21, 2003 | 4.242 | 4.777 | 4.127 | 4.754 | 433,070 | +0.52(+12.27%) |
Apr 17, 2003 | 4.188 | 4.272 | 4.089 | 4.234 | 133,584 | +0.08(+2.03%) |
Apr 16, 2003 | 4.196 | 4.196 | 3.974 | 4.150 | 100,351 | +0.02(+0.56%) |
Apr 15, 2003 | 3.974 | 4.272 | 3.974 | 4.127 | 77,062 | +0.01(+0.19%) |
Apr 14, 2003 | 4.158 | 4.272 | 4.005 | 4.120 | 168,779 | -0.19(-4.43%) |
Apr 11, 2003 | 3.860 | 4.326 | 3.844 | 4.311 | 418,416 | +0.49(+12.80%) |
Apr 10, 2003 | 3.814 | 3.913 | 3.745 | 3.822 | 43,176 | +0.07(+1.83%) |
Apr 09, 2003 | 3.707 | 3.814 | 3.661 | 3.753 | 55,605 | +0.08(+2.08%) |
Apr 08, 2003 | 3.799 | 3.799 | 3.676 | 3.676 | 22,373 | -0.05(-1.23%) |
Apr 07, 2003 | 3.669 | 3.890 | 3.669 | 3.722 | 57,437 | +0.05(+1.46%) |
Apr 04, 2003 | 3.676 | 3.745 | 3.592 | 3.669 | 38,989 | -0.08(-2.04%) |
Apr 03, 2003 | 3.837 | 3.898 | 3.745 | 3.745 | 82,427 | -0.08(-2.00%) |
Apr 02, 2003 | 3.883 | 3.982 | 3.745 | 3.822 | 80,072 | +0.00(+0.00%) |
Apr 01, 2003 | 4.051 | 4.165 | 3.822 | 3.822 | 300,925 | +0.05(+1.21%) |
Mar 31, 2003 | 3.241 | 3.829 | 3.210 | 3.776 | 191,545 | +0.46(+13.82%) |
Mar 28, 2003 | 3.569 | 3.569 | 3.134 | 3.317 | 68,166 | -0.24(-6.67%) |
Mar 27, 2003 | 3.600 | 3.615 | 3.554 | 3.554 | 34,279 | -0.11(-2.92%) |
Mar 26, 2003 | 3.646 | 3.684 | 3.623 | 3.661 | 47,493 | -0.01(-0.21%) |
Mar 25, 2003 | 3.707 | 3.707 | 3.630 | 3.669 | 19,756 | -0.02(-0.62%) |
Mar 24, 2003 | 3.707 | 3.753 | 3.669 | 3.692 | 139,864 | -0.13(-3.40%) |
Mar 21, 2003 | 3.783 | 3.944 | 3.554 | 3.822 | 277,112 | +0.07(+1.83%) |
Mar 20, 2003 | 3.776 | 3.799 | 3.676 | 3.753 | 53,643 | +0.01(+0.20%) |
Mar 19, 2003 | 3.669 | 3.745 | 3.478 | 3.745 | 83,473 | +0.11(+3.16%) |
Mar 18, 2003 | 3.822 | 3.829 | 3.592 | 3.630 | 76,932 | -0.24(-6.31%) |
Mar 17, 2003 | 3.516 | 4.013 | 3.516 | 3.875 | 59,007 | +0.23(+6.29%) |
Mar 14, 2003 | 3.791 | 3.791 | 3.600 | 3.646 | 112,388 | -0.18(-4.79%) |
Mar 13, 2003 | 3.248 | 3.829 | 3.248 | 3.829 | 189,582 | +0.58(+17.88%) |
Mar 12, 2003 | 3.592 | 3.592 | 3.172 | 3.248 | 89,099 | -0.27(-7.61%) |
Mar 11, 2003 | 3.523 | 3.638 | 3.462 | 3.516 | 37,026 | +0.07(+2.00%) |
Mar 10, 2003 | 3.745 | 3.745 | 3.447 | 3.447 | 93,679 | -0.37(-9.80%) |
Mar 07, 2003 | 3.936 | 4.120 | 3.822 | 3.822 | 76,801 | -0.23(-5.66%) |
Mar 06, 2003 | 3.822 | 4.058 | 3.791 | 4.051 | 90,408 | +0.23(+6.00%) |
Mar 05, 2003 | 3.883 | 3.898 | 3.585 | 3.822 | 174,143 | -0.24(-6.02%) |
Mar 04, 2003 | 4.433 | 4.433 | 3.898 | 4.066 | 244,272 | -0.26(-6.01%) |
Mar 03, 2003 | 4.089 | 4.387 | 4.089 | 4.326 | 254,347 | +0.28(+6.79%) |
Feb 28, 2003 | 3.699 | 4.081 | 3.699 | 4.051 | 306,027 | +0.39(+10.65%) |
Feb 27, 2003 | 3.485 | 3.669 | 3.478 | 3.661 | 39,643 | +0.25(+7.40%) |
Feb 26, 2003 | 3.248 | 3.630 | 3.248 | 3.409 | 51,418 | +0.12(+3.72%) |
Feb 25, 2003 | 3.439 | 3.439 | 3.256 | 3.287 | 18,709 | -0.23(-6.52%) |
Feb 24, 2003 | 3.539 | 3.585 | 3.432 | 3.516 | 23,812 | +0.00(+0.00%) |
Feb 21, 2003 | 3.309 | 3.577 | 3.309 | 3.516 | 90,800 | +0.13(+3.84%) |
Feb 20, 2003 | 3.623 | 3.623 | 3.287 | 3.386 | 62,670 | -0.24(-6.74%) |
Feb 19, 2003 | 3.676 | 3.776 | 3.562 | 3.630 | 50,503 | +0.03(+0.85%) |
Feb 18, 2003 | 3.478 | 3.638 | 3.409 | 3.600 | 62,932 | +0.24(+7.29%) |
Feb 14, 2003 | 3.348 | 3.363 | 3.225 | 3.355 | 44,222 | +0.08(+2.57%) |
Feb 13, 2003 | 3.019 | 3.355 | 3.019 | 3.271 | 83,735 | +0.31(+10.31%) |
Feb 12, 2003 | 3.141 | 3.172 | 2.828 | 2.966 | 116,052 | -0.24(-7.62%) |
Feb 11, 2003 | 3.363 | 3.363 | 3.172 | 3.210 | 52,073 | -0.11(-3.45%) |
Feb 10, 2003 | 3.424 | 3.424 | 3.271 | 3.325 | 41,213 | -0.02(-0.68%) |
Feb 07, 2003 | 3.317 | 3.439 | 3.309 | 3.348 | 71,306 | -0.01(-0.23%) |
Feb 06, 2003 | 3.363 | 3.363 | 3.210 | 3.355 | 91,062 | +0.07(+2.09%) |
Feb 05, 2003 | 3.149 | 3.516 | 3.149 | 3.287 | 72,352 | +0.11(+3.61%) |
Feb 04, 2003 | 3.478 | 3.478 | 3.149 | 3.172 | 155,826 | -0.34(-9.78%) |