Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 4.377 | 4.696 | 4.371 | 4.582 | 417,408 | +0.19(+4.25%) |
Apr 29, 2003 | 4.335 | 4.576 | 4.335 | 4.395 | 375,883 | +0.07(+1.67%) |
Apr 28, 2003 | 4.323 | 4.395 | 4.244 | 4.323 | 310,938 | +0.00(+0.00%) |
Apr 25, 2003 | 4.214 | 4.323 | 4.190 | 4.323 | 349,806 | +0.10(+2.28%) |
Apr 24, 2003 | 4.058 | 4.305 | 4.058 | 4.226 | 178,889 | +0.02(+0.43%) |
Apr 23, 2003 | 4.022 | 4.214 | 4.004 | 4.208 | 586,498 | +0.11(+2.79%) |
Apr 22, 2003 | 4.004 | 4.160 | 3.992 | 4.094 | 231,543 | +0.09(+2.26%) |
Apr 21, 2003 | 3.865 | 4.046 | 3.865 | 4.004 | 86,039 | +0.09(+2.31%) |
Apr 17, 2003 | 3.853 | 3.943 | 3.805 | 3.913 | 1,059,882 | +0.01(+0.15%) |
Apr 16, 2003 | 4.016 | 4.016 | 3.853 | 3.907 | 812,394 | -0.10(-2.41%) |
Apr 15, 2003 | 3.859 | 4.004 | 3.793 | 4.004 | 549,125 | +0.12(+3.10%) |
Apr 14, 2003 | 3.751 | 3.883 | 3.624 | 3.883 | 482,353 | +0.30(+8.22%) |
Apr 11, 2003 | 3.414 | 3.618 | 3.414 | 3.588 | 1,056,892 | +0.14(+4.20%) |
Apr 10, 2003 | 3.371 | 3.522 | 3.311 | 3.444 | 301,803 | +0.02(+0.70%) |
Apr 09, 2003 | 3.239 | 3.510 | 3.239 | 3.420 | 211,278 | +0.14(+4.41%) |
Apr 08, 2003 | 3.341 | 3.365 | 3.263 | 3.275 | 297,983 | -0.07(-1.98%) |
Apr 07, 2003 | 3.353 | 3.552 | 3.251 | 3.341 | 313,928 | +0.02(+0.54%) |
Apr 04, 2003 | 3.396 | 3.408 | 3.257 | 3.323 | 150,154 | -0.05(-1.43%) |
Apr 03, 2003 | 3.612 | 3.672 | 3.359 | 3.371 | 385,019 | +0.00(+0.00%) |
Apr 02, 2003 | 3.251 | 3.444 | 3.251 | 3.371 | 400,632 | +0.09(+2.75%) |
Apr 01, 2003 | 3.299 | 3.371 | 3.263 | 3.281 | 343,826 | +0.03(+0.93%) |
Mar 31, 2003 | 3.359 | 3.468 | 3.251 | 3.251 | 466,906 | -0.15(-4.42%) |
Mar 28, 2003 | 3.474 | 3.522 | 3.281 | 3.402 | 237,522 | -0.13(-3.75%) |
Mar 27, 2003 | 3.371 | 3.534 | 3.131 | 3.534 | 534,509 | +0.19(+5.58%) |
Mar 26, 2003 | 3.552 | 3.570 | 3.347 | 3.347 | 337,182 | -0.20(-5.76%) |
Mar 25, 2003 | 3.522 | 3.624 | 3.510 | 3.552 | 331,202 | -0.02(-0.51%) |
Mar 24, 2003 | 3.691 | 3.703 | 3.492 | 3.570 | 118,595 | -0.18(-4.82%) |
Mar 21, 2003 | 3.612 | 3.769 | 3.546 | 3.751 | 786,648 | +0.15(+4.18%) |
Mar 20, 2003 | 3.612 | 3.612 | 3.582 | 3.600 | 292,667 | -0.01(-0.33%) |
Mar 19, 2003 | 3.745 | 3.763 | 3.522 | 3.612 | 997,595 | -0.18(-4.76%) |
Mar 18, 2003 | 3.781 | 3.913 | 3.733 | 3.793 | 347,812 | +0.04(+1.12%) |
Mar 17, 2003 | 3.624 | 3.763 | 3.528 | 3.751 | 420,896 | +0.13(+3.49%) |
Mar 14, 2003 | 3.751 | 3.751 | 3.564 | 3.624 | 464,747 | -0.10(-2.75%) |
Mar 13, 2003 | 3.486 | 3.769 | 3.486 | 3.727 | 536,668 | +0.25(+7.09%) |
Mar 12, 2003 | 3.534 | 3.540 | 3.426 | 3.480 | 230,712 | -0.07(-1.87%) |
Mar 11, 2003 | 3.432 | 3.606 | 3.426 | 3.546 | 562,081 | +0.11(+3.33%) |
Mar 10, 2003 | 3.594 | 3.624 | 3.384 | 3.432 | 433,354 | -0.27(-7.32%) |
Mar 07, 2003 | 3.733 | 3.739 | 3.660 | 3.703 | 572,878 | -0.09(-2.38%) |
Mar 06, 2003 | 3.992 | 4.052 | 3.793 | 3.793 | 403,290 | -0.25(-6.11%) |
Mar 05, 2003 | 4.064 | 4.184 | 3.943 | 4.040 | 500,126 | +0.07(+1.67%) |
Mar 04, 2003 | 4.202 | 4.202 | 3.974 | 3.974 | 239,017 | -0.23(-5.44%) |
Mar 03, 2003 | 4.214 | 4.214 | 4.124 | 4.202 | 470,228 | -0.01(-0.29%) |
Feb 28, 2003 | 4.275 | 4.335 | 4.166 | 4.214 | 408,107 | -0.05(-1.27%) |
Feb 27, 2003 | 4.244 | 4.359 | 4.166 | 4.269 | 356,616 | +0.04(+1.00%) |
Feb 26, 2003 | 4.293 | 4.335 | 4.226 | 4.226 | 302,799 | -0.07(-1.54%) |
Feb 25, 2003 | 4.214 | 4.335 | 4.106 | 4.293 | 605,932 | -0.10(-2.33%) |
Feb 24, 2003 | 4.455 | 4.576 | 4.383 | 4.395 | 527,532 | -0.12(-2.67%) |
Feb 21, 2003 | 4.545 | 4.545 | 4.365 | 4.515 | 548,129 | +0.15(+3.45%) |
Feb 20, 2003 | 4.184 | 4.389 | 4.112 | 4.365 | 439,167 | +0.17(+4.02%) |
Feb 19, 2003 | 4.214 | 4.244 | 4.124 | 4.196 | 821,363 | -0.02(-0.43%) |
Feb 18, 2003 | 4.232 | 4.275 | 4.118 | 4.214 | 1,507,023 | +0.00(+0.00%) |
Feb 14, 2003 | 4.395 | 4.407 | 4.064 | 4.214 | 843,620 | -0.18(-4.11%) |
Feb 13, 2003 | 4.816 | 4.816 | 4.244 | 4.395 | 643,802 | -0.39(-8.06%) |
Feb 12, 2003 | 4.859 | 4.967 | 4.684 | 4.780 | 1,246,080 | -0.08(-1.73%) |
Feb 11, 2003 | 5.268 | 6.020 | 4.810 | 4.865 | 2,035,719 | -1.16(-19.20%) |
Feb 10, 2003 | 6.051 | 6.075 | 5.870 | 6.020 | 197,160 | +0.00(+0.00%) |
Feb 07, 2003 | 5.984 | 6.081 | 5.984 | 6.020 | 145,005 | -0.01(-0.10%) |
Feb 06, 2003 | 6.111 | 6.171 | 5.930 | 6.027 | 217,922 | -0.05(-0.89%) |
Feb 05, 2003 | 6.051 | 6.105 | 6.020 | 6.081 | 195,333 | +0.03(+0.50%) |
Feb 04, 2003 | 6.153 | 6.165 | 6.014 | 6.051 | 410,100 | -0.12(-1.95%) |