Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 5.019 | 5.106 | 5.019 | 5.086 | 427,141 | +0.07(+1.40%) |
Apr 29, 2003 | 5.002 | 5.049 | 4.999 | 5.015 | 332,884 | +0.01(+0.27%) |
Apr 28, 2003 | 5.035 | 5.042 | 4.982 | 5.002 | 314,092 | -0.04(-0.86%) |
Apr 25, 2003 | 5.029 | 5.052 | 5.019 | 5.046 | 227,888 | +0.02(+0.40%) |
Apr 24, 2003 | 5.005 | 5.035 | 4.989 | 5.025 | 312,601 | +0.03(+0.67%) |
Apr 23, 2003 | 5.019 | 5.029 | 4.978 | 4.992 | 329,901 | -0.02(-0.33%) |
Apr 22, 2003 | 4.985 | 5.022 | 4.965 | 5.009 | 518,416 | +0.01(+0.27%) |
Apr 21, 2003 | 4.978 | 5.009 | 4.938 | 4.995 | 893,060 | +0.05(+1.02%) |
Apr 17, 2003 | 4.952 | 5.012 | 4.918 | 4.945 | 515,433 | +0.03(+0.55%) |
Apr 16, 2003 | 4.928 | 4.965 | 4.915 | 4.918 | 318,566 | -0.01(-0.20%) |
Apr 15, 2003 | 4.958 | 4.958 | 4.878 | 4.928 | 466,515 | +0.00(+0.07%) |
Apr 14, 2003 | 4.891 | 4.958 | 4.861 | 4.925 | 239,819 | +0.07(+1.38%) |
Apr 11, 2003 | 4.864 | 4.895 | 4.841 | 4.858 | 391,944 | -0.04(-0.82%) |
Apr 10, 2003 | 4.861 | 4.911 | 4.818 | 4.898 | 434,002 | +0.07(+1.46%) |
Apr 09, 2003 | 4.858 | 4.928 | 4.811 | 4.828 | 372,555 | +0.00(+0.07%) |
Apr 08, 2003 | 4.818 | 4.844 | 4.791 | 4.824 | 167,933 | +0.01(+0.14%) |
Apr 07, 2003 | 4.878 | 4.878 | 4.801 | 4.818 | 353,764 | -0.04(-0.83%) |
Apr 04, 2003 | 4.834 | 4.871 | 4.834 | 4.858 | 310,214 | +0.02(+0.49%) |
Apr 03, 2003 | 4.861 | 4.861 | 4.794 | 4.834 | 276,807 | -0.03(-0.62%) |
Apr 02, 2003 | 4.918 | 4.918 | 4.804 | 4.864 | 348,096 | -0.05(-1.09%) |
Apr 01, 2003 | 4.935 | 4.955 | 4.834 | 4.918 | 313,794 | -0.02(-0.34%) |
Mar 31, 2003 | 4.841 | 4.975 | 4.838 | 4.935 | 187,918 | +0.11(+2.36%) |
Mar 28, 2003 | 4.875 | 4.908 | 4.804 | 4.821 | 214,764 | -0.05(-1.03%) |
Mar 27, 2003 | 4.861 | 4.895 | 4.814 | 4.871 | 198,060 | -0.02(-0.48%) |
Mar 26, 2003 | 4.861 | 4.945 | 4.797 | 4.895 | 355,852 | +0.05(+1.11%) |
Mar 25, 2003 | 4.911 | 4.958 | 4.811 | 4.841 | 499,923 | -0.07(-1.43%) |
Mar 24, 2003 | 4.754 | 4.942 | 4.754 | 4.911 | 639,221 | +0.12(+2.59%) |
Mar 21, 2003 | 4.774 | 4.791 | 4.710 | 4.787 | 468,603 | +0.03(+0.63%) |
Mar 20, 2003 | 4.751 | 4.821 | 4.720 | 4.757 | 349,289 | +0.01(+0.14%) |
Mar 19, 2003 | 4.694 | 4.777 | 4.694 | 4.751 | 356,150 | +0.02(+0.43%) |
Mar 18, 2003 | 4.623 | 4.751 | 4.556 | 4.730 | 478,148 | +0.07(+1.58%) |
Mar 17, 2003 | 4.767 | 4.791 | 4.526 | 4.657 | 845,633 | -0.10(-2.05%) |
Mar 14, 2003 | 4.643 | 4.824 | 4.633 | 4.754 | 500,519 | +0.06(+1.36%) |
Mar 13, 2003 | 4.861 | 4.861 | 4.613 | 4.690 | 1,309,464 | -0.24(-4.96%) |
Mar 12, 2003 | 5.012 | 5.012 | 4.848 | 4.935 | 1,207,749 | -0.13(-2.52%) |
Mar 11, 2003 | 5.247 | 5.287 | 5.062 | 5.062 | 697,684 | -0.20(-3.82%) |
Mar 10, 2003 | 5.243 | 5.300 | 5.240 | 5.263 | 465,620 | +0.02(+0.38%) |
Mar 07, 2003 | 5.297 | 5.307 | 5.196 | 5.243 | 446,530 | -0.05(-1.01%) |
Mar 06, 2003 | 5.344 | 5.347 | 5.280 | 5.297 | 526,470 | -0.02(-0.44%) |
Mar 05, 2003 | 5.247 | 5.327 | 5.230 | 5.320 | 1,290,374 | +0.09(+1.73%) |
Mar 04, 2003 | 5.133 | 5.237 | 5.129 | 5.230 | 1,131,389 | +0.10(+1.96%) |
Mar 03, 2003 | 5.092 | 5.136 | 4.995 | 5.129 | 880,234 | +0.04(+0.72%) |
Feb 28, 2003 | 5.113 | 5.156 | 5.046 | 5.092 | 473,674 | +0.03(+0.60%) |
Feb 27, 2003 | 5.103 | 5.149 | 4.928 | 5.062 | 516,328 | -0.01(-0.13%) |
Feb 26, 2003 | 5.042 | 5.096 | 5.015 | 5.069 | 582,249 | +0.00(+0.07%) |
Feb 25, 2003 | 4.995 | 5.096 | 4.982 | 5.066 | 1,202,678 | +0.07(+1.41%) |
Feb 24, 2003 | 4.811 | 5.005 | 4.811 | 4.995 | 1,644,138 | +0.19(+4.05%) |
Feb 21, 2003 | 4.791 | 4.814 | 4.754 | 4.801 | 668,751 | +0.01(+0.21%) |
Feb 20, 2003 | 4.794 | 4.811 | 4.694 | 4.791 | 497,835 | +0.00(+0.00%) |
Feb 19, 2003 | 4.777 | 4.801 | 4.771 | 4.791 | 378,521 | +0.02(+0.35%) |
Feb 18, 2003 | 4.794 | 4.808 | 4.761 | 4.774 | 331,691 | -0.02(-0.42%) |
Feb 14, 2003 | 4.744 | 4.801 | 4.744 | 4.794 | 319,759 | +0.06(+1.35%) |
Feb 13, 2003 | 4.720 | 4.774 | 4.677 | 4.730 | 319,461 | -0.00(-0.07%) |
Feb 12, 2003 | 4.794 | 4.804 | 4.734 | 4.734 | 180,461 | -0.06(-1.19%) |
Feb 11, 2003 | 4.824 | 4.844 | 4.781 | 4.791 | 306,635 | -0.02(-0.35%) |
Feb 10, 2003 | 4.767 | 4.821 | 4.740 | 4.808 | 586,126 | +0.07(+1.56%) |
Feb 07, 2003 | 4.747 | 4.751 | 4.700 | 4.734 | 272,631 | -0.02(-0.35%) |
Feb 06, 2003 | 4.727 | 4.761 | 4.720 | 4.751 | 131,542 | +0.03(+0.57%) |
Feb 05, 2003 | 4.734 | 4.754 | 4.710 | 4.724 | 193,884 | -0.01(-0.28%) |
Feb 04, 2003 | 4.683 | 4.761 | 4.683 | 4.737 | 216,553 | +0.02(+0.43%) |