Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 4.782 | 4.782 | 4.544 | 4.641 | 644,630 | -0.09(-1.96%) |
Apr 29, 2003 | 4.641 | 4.766 | 4.612 | 4.734 | 1,148,596 | +0.11(+2.32%) |
Apr 28, 2003 | 4.578 | 4.713 | 4.578 | 4.626 | 545,337 | +0.09(+1.92%) |
Apr 25, 2003 | 4.549 | 4.551 | 4.510 | 4.539 | 239,700 | +0.07(+1.51%) |
Apr 24, 2003 | 4.492 | 4.572 | 4.467 | 4.472 | 516,118 | -0.03(-0.56%) |
Apr 23, 2003 | 4.369 | 4.602 | 4.369 | 4.497 | 1,039,218 | +0.17(+3.84%) |
Apr 22, 2003 | 4.331 | 4.341 | 4.278 | 4.330 | 674,108 | -0.01(-0.25%) |
Apr 21, 2003 | 4.301 | 4.362 | 4.301 | 4.341 | 366,402 | +0.06(+1.49%) |
Apr 17, 2003 | 4.230 | 4.292 | 4.182 | 4.277 | 1,175,229 | +0.04(+0.84%) |
Apr 16, 2003 | 4.252 | 4.252 | 4.204 | 4.241 | 692,208 | -0.00(-0.11%) |
Apr 15, 2003 | 4.323 | 4.323 | 4.071 | 4.246 | 3,008,535 | -0.08(-1.74%) |
Apr 14, 2003 | 4.447 | 4.481 | 4.312 | 4.322 | 2,378,643 | -0.09(-1.97%) |
Apr 11, 2003 | 4.380 | 4.433 | 4.360 | 4.409 | 605,068 | +0.03(+0.66%) |
Apr 10, 2003 | 4.443 | 4.477 | 4.331 | 4.380 | 1,051,888 | -0.05(-1.09%) |
Apr 09, 2003 | 4.370 | 4.496 | 4.355 | 4.428 | 1,428,375 | +0.07(+1.66%) |
Apr 08, 2003 | 4.254 | 4.380 | 4.216 | 4.356 | 898,294 | +0.14(+3.42%) |
Apr 07, 2003 | 4.140 | 4.249 | 4.140 | 4.212 | 446,302 | +0.10(+2.33%) |
Apr 04, 2003 | 4.090 | 4.166 | 4.051 | 4.116 | 202,465 | +0.06(+1.48%) |
Apr 03, 2003 | 4.090 | 4.090 | 4.017 | 4.056 | 177,900 | -0.02(-0.59%) |
Apr 02, 2003 | 4.095 | 4.124 | 4.064 | 4.080 | 175,056 | +0.02(+0.60%) |
Apr 01, 2003 | 3.981 | 4.104 | 3.981 | 4.056 | 242,544 | +0.08(+1.97%) |
Mar 31, 2003 | 3.965 | 4.008 | 3.916 | 3.978 | 227,805 | -0.01(-0.29%) |
Mar 28, 2003 | 4.003 | 4.011 | 3.940 | 3.989 | 414,239 | -0.06(-1.41%) |
Mar 27, 2003 | 4.125 | 4.125 | 3.887 | 4.046 | 1,148,596 | -0.08(-1.88%) |
Mar 26, 2003 | 4.061 | 4.148 | 4.021 | 4.124 | 390,450 | +0.04(+0.99%) |
Mar 25, 2003 | 4.128 | 4.128 | 4.042 | 4.083 | 198,069 | -0.05(-1.10%) |
Mar 24, 2003 | 4.206 | 4.207 | 4.052 | 4.128 | 468,023 | -0.13(-3.06%) |
Mar 21, 2003 | 4.278 | 4.322 | 4.254 | 4.259 | 728,150 | +0.06(+1.38%) |
Mar 20, 2003 | 4.196 | 4.245 | 4.168 | 4.201 | 144,544 | -0.00(-0.02%) |
Mar 19, 2003 | 4.070 | 4.230 | 4.070 | 4.202 | 415,790 | +0.13(+3.11%) |
Mar 18, 2003 | 4.128 | 4.192 | 4.051 | 4.075 | 557,231 | -0.08(-1.86%) |
Mar 17, 2003 | 4.128 | 4.233 | 4.085 | 4.153 | 357,352 | +0.02(+0.59%) |
Mar 14, 2003 | 4.058 | 4.133 | 4.058 | 4.128 | 400,017 | +0.07(+1.74%) |
Mar 13, 2003 | 4.054 | 4.085 | 3.954 | 4.058 | 500,603 | +0.02(+0.58%) |
Mar 12, 2003 | 4.075 | 4.075 | 3.974 | 4.035 | 622,910 | -0.09(-2.16%) |
Mar 11, 2003 | 4.109 | 4.186 | 4.075 | 4.124 | 450,698 | -0.01(-0.23%) |
Mar 10, 2003 | 4.225 | 4.225 | 4.114 | 4.133 | 493,880 | -0.10(-2.42%) |
Mar 07, 2003 | 4.254 | 4.255 | 4.201 | 4.236 | 502,672 | -0.03(-0.68%) |
Mar 06, 2003 | 4.254 | 4.278 | 4.249 | 4.265 | 371,315 | +0.02(+0.43%) |
Mar 05, 2003 | 4.215 | 4.298 | 4.214 | 4.246 | 1,019,825 | +0.04(+0.97%) |
Mar 04, 2003 | 4.225 | 4.247 | 4.114 | 4.206 | 1,180,659 | -0.06(-1.52%) |
Mar 03, 2003 | 4.172 | 4.346 | 4.172 | 4.271 | 1,288,485 | +0.14(+3.30%) |
Feb 28, 2003 | 3.916 | 4.167 | 3.916 | 4.134 | 1,071,023 | +0.24(+6.08%) |
Feb 27, 2003 | 3.877 | 3.914 | 3.877 | 3.897 | 218,238 | +0.03(+0.77%) |
Feb 26, 2003 | 3.863 | 3.905 | 3.863 | 3.867 | 290,898 | +0.00(+0.10%) |
Feb 25, 2003 | 3.825 | 3.877 | 3.825 | 3.863 | 365,109 | +0.02(+0.50%) |
Feb 24, 2003 | 3.867 | 3.896 | 3.827 | 3.844 | 304,602 | -0.01(-0.23%) |
Feb 21, 2003 | 3.817 | 3.911 | 3.817 | 3.853 | 848,388 | +0.03(+0.89%) |
Feb 20, 2003 | 3.825 | 3.842 | 3.809 | 3.819 | 223,409 | +0.00(+0.03%) |
Feb 19, 2003 | 3.766 | 3.840 | 3.761 | 3.818 | 365,368 | +0.02(+0.59%) |
Feb 18, 2003 | 3.867 | 3.867 | 3.780 | 3.796 | 334,080 | -0.06(-1.60%) |
Feb 14, 2003 | 3.795 | 3.858 | 3.763 | 3.858 | 563,179 | +0.07(+1.84%) |
Feb 13, 2003 | 3.743 | 3.816 | 3.743 | 3.788 | 478,366 | +0.05(+1.24%) |
Feb 12, 2003 | 3.655 | 3.761 | 3.650 | 3.742 | 322,444 | +0.09(+2.52%) |
Feb 11, 2003 | 3.579 | 3.688 | 3.579 | 3.650 | 411,653 | +0.07(+1.97%) |
Feb 10, 2003 | 3.521 | 3.659 | 3.490 | 3.579 | 413,980 | +0.07(+1.98%) |
Feb 07, 2003 | 3.534 | 3.558 | 3.485 | 3.510 | 145,061 | -0.02(-0.55%) |
Feb 06, 2003 | 3.500 | 3.542 | 3.471 | 3.529 | 323,478 | +0.01(+0.39%) |
Feb 05, 2003 | 3.513 | 3.562 | 3.461 | 3.515 | 560,076 | +0.03(+0.75%) |
Feb 04, 2003 | 3.529 | 3.547 | 3.453 | 3.489 | 182,813 | -0.03(-0.85%) |