Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 4.767 | 4.965 | 4.643 | 4.901 | 28,894 | +0.17(+3.54%) |
Apr 29, 2003 | 4.885 | 4.885 | 4.697 | 4.734 | 19,660 | -0.19(-3.81%) |
Apr 28, 2003 | 4.824 | 4.921 | 4.824 | 4.921 | 4,468 | -0.01(-0.27%) |
Apr 25, 2003 | 4.955 | 4.982 | 4.935 | 4.935 | 6,851 | -0.02(-0.47%) |
Apr 24, 2003 | 4.955 | 4.958 | 4.955 | 4.958 | 1,489 | +0.01(+0.14%) |
Apr 23, 2003 | 4.972 | 4.979 | 4.952 | 4.952 | 5,957 | -0.03(-0.67%) |
Apr 22, 2003 | 4.985 | 4.985 | 4.958 | 4.985 | 1,787 | -0.01(-0.27%) |
Apr 21, 2003 | 5.002 | 5.002 | 4.985 | 4.999 | 3,276 | +0.04(+0.74%) |
Apr 17, 2003 | 4.992 | 5.002 | 4.958 | 4.962 | 4,766 | -0.02(-0.47%) |
Apr 16, 2003 | 4.895 | 4.985 | 4.895 | 4.985 | 5,659 | +0.05(+1.09%) |
Apr 15, 2003 | 4.918 | 4.932 | 4.918 | 4.932 | 6,255 | +0.03(+0.62%) |
Apr 14, 2003 | 4.891 | 4.932 | 4.891 | 4.901 | 1,489 | -0.01(-0.21%) |
Apr 11, 2003 | 4.901 | 4.932 | 4.901 | 4.911 | 3,574 | +0.03(+0.55%) |
Apr 10, 2003 | 4.777 | 4.921 | 4.777 | 4.885 | 12,510 | +0.15(+3.12%) |
Apr 09, 2003 | 4.817 | 4.851 | 4.737 | 4.737 | 4,468 | +0.00(+0.07%) |
Apr 08, 2003 | 4.727 | 4.801 | 4.700 | 4.733 | 20,255 | +0.00(+0.00%) |
Apr 07, 2003 | 4.760 | 4.858 | 4.700 | 4.733 | 9,532 | +0.03(+0.71%) |
Apr 04, 2003 | 4.827 | 4.827 | 4.700 | 4.700 | 19,660 | -0.18(-3.78%) |
Apr 03, 2003 | 4.791 | 4.908 | 4.770 | 4.885 | 13,702 | +0.13(+2.83%) |
Apr 02, 2003 | 4.532 | 4.774 | 4.532 | 4.750 | 18,468 | +0.22(+4.81%) |
Apr 01, 2003 | 4.633 | 4.770 | 4.532 | 4.532 | 52,426 | -0.09(-1.96%) |
Mar 31, 2003 | 4.982 | 4.982 | 4.616 | 4.623 | 42,596 | -0.32(-6.52%) |
Mar 28, 2003 | 5.024 | 5.024 | 4.945 | 4.945 | 2,085 | -0.05(-1.01%) |
Mar 27, 2003 | 4.848 | 5.032 | 4.848 | 4.995 | 5,957 | -0.06(-1.13%) |
Mar 26, 2003 | 5.059 | 5.083 | 5.052 | 5.052 | 297,880 | +0.01(+0.20%) |
Mar 25, 2003 | 5.049 | 5.049 | 5.042 | 5.042 | 2,085 | +0.06(+1.14%) |
Mar 24, 2003 | 5.039 | 5.113 | 4.868 | 4.985 | 40,213 | -0.04(-0.87%) |
Mar 21, 2003 | 4.968 | 5.113 | 4.891 | 5.029 | 14,894 | +0.10(+2.11%) |
Mar 20, 2003 | 5.066 | 5.069 | 4.891 | 4.925 | 15,191 | -0.10(-2.00%) |
Mar 19, 2003 | 5.066 | 5.096 | 4.962 | 5.026 | 21,447 | +0.02(+0.34%) |
Mar 18, 2003 | 5.015 | 5.015 | 4.848 | 5.009 | 7,149 | -0.03(-0.53%) |
Mar 17, 2003 | 4.784 | 5.052 | 4.784 | 5.036 | 30,681 | +0.21(+4.46%) |
Mar 14, 2003 | 4.733 | 4.824 | 4.733 | 4.821 | 14,596 | +0.09(+1.99%) |
Mar 13, 2003 | 4.750 | 4.801 | 4.670 | 4.727 | 4,766 | -0.03(-0.57%) |
Mar 12, 2003 | 4.834 | 4.838 | 4.700 | 4.754 | 33,064 | -0.08(-1.67%) |
Mar 11, 2003 | 4.831 | 4.834 | 4.794 | 4.834 | 7,447 | +0.03(+0.70%) |
Mar 10, 2003 | 4.868 | 4.891 | 4.801 | 4.801 | 8,936 | -0.02(-0.42%) |
Mar 07, 2003 | 4.834 | 4.881 | 4.817 | 4.821 | 14,000 | -0.06(-1.24%) |
Mar 06, 2003 | 4.858 | 4.881 | 4.804 | 4.881 | 14,894 | +0.02(+0.48%) |
Mar 05, 2003 | 4.787 | 4.858 | 4.784 | 4.858 | 10,723 | +0.11(+2.26%) |
Mar 04, 2003 | 4.737 | 4.787 | 4.737 | 4.750 | 16,383 | -0.03(-0.56%) |
Mar 03, 2003 | 4.784 | 4.784 | 4.747 | 4.777 | 10,127 | +0.02(+0.35%) |
Feb 28, 2003 | 4.817 | 4.858 | 4.760 | 4.760 | 20,851 | -0.06(-1.18%) |
Feb 27, 2003 | 4.797 | 4.848 | 4.797 | 4.817 | 12,808 | +0.02(+0.35%) |
Feb 26, 2003 | 4.760 | 4.844 | 4.760 | 4.801 | 36,043 | -0.07(-1.38%) |
Feb 25, 2003 | 4.848 | 4.901 | 4.848 | 4.868 | 4,766 | +0.00(+0.00%) |
Feb 24, 2003 | 4.915 | 4.915 | 4.868 | 4.868 | 12,213 | -0.00(-0.07%) |
Feb 21, 2003 | 4.838 | 4.871 | 4.838 | 4.871 | 8,638 | +0.02(+0.42%) |
Feb 20, 2003 | 4.851 | 4.851 | 4.838 | 4.851 | 14,298 | -0.05(-1.05%) |
Feb 19, 2003 | 4.868 | 4.911 | 4.851 | 4.903 | 9,234 | +0.05(+1.00%) |
Feb 18, 2003 | 4.945 | 4.945 | 4.854 | 4.854 | 14,894 | -0.07(-1.36%) |
Feb 14, 2003 | 4.918 | 4.948 | 4.918 | 4.921 | 11,319 | +0.02(+0.34%) |
Feb 13, 2003 | 4.905 | 4.918 | 4.905 | 4.905 | 5,361 | -0.04(-0.81%) |
Feb 12, 2003 | 4.935 | 4.945 | 4.921 | 4.945 | 8,936 | -0.01(-0.14%) |
Feb 11, 2003 | 4.955 | 4.955 | 4.945 | 4.952 | 4,170 | -0.00(-0.07%) |
Feb 10, 2003 | 4.952 | 4.955 | 4.935 | 4.955 | 9,830 | +0.05(+0.96%) |
Feb 07, 2003 | 4.908 | 4.948 | 4.908 | 4.908 | 3,276 | -0.04(-0.88%) |
Feb 06, 2003 | 4.952 | 4.952 | 4.935 | 4.952 | 7,447 | +0.00(+0.07%) |
Feb 05, 2003 | 4.801 | 4.952 | 4.784 | 4.948 | 13,702 | +0.00(+0.07%) |
Feb 04, 2003 | 4.838 | 4.952 | 4.838 | 4.945 | 11,319 | +0.15(+3.22%) |