Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 4.243 | 4.302 | 4.226 | 4.243 | 55,238 | +0.00(+0.00%) |
Apr 29, 2003 | 4.446 | 4.446 | 4.243 | 4.243 | 26,908 | -0.20(-4.55%) |
Apr 28, 2003 | 4.454 | 4.463 | 4.345 | 4.446 | 23,826 | -0.01(-0.19%) |
Apr 25, 2003 | 4.623 | 4.623 | 4.454 | 4.454 | 14,106 | -0.14(-3.12%) |
Apr 24, 2003 | 4.724 | 4.724 | 4.572 | 4.598 | 6,875 | -0.14(-3.03%) |
Apr 23, 2003 | 4.758 | 4.800 | 4.716 | 4.741 | 16,121 | -0.01(-0.18%) |
Apr 22, 2003 | 4.724 | 4.758 | 4.716 | 4.750 | 31,412 | +0.20(+4.45%) |
Apr 21, 2003 | 4.640 | 4.640 | 4.463 | 4.547 | 39,354 | -0.25(-5.27%) |
Apr 17, 2003 | 4.834 | 4.834 | 4.766 | 4.800 | 35,680 | -0.03(-0.70%) |
Apr 16, 2003 | 5.045 | 5.045 | 4.825 | 4.834 | 17,780 | -0.18(-3.54%) |
Apr 15, 2003 | 5.036 | 5.062 | 4.977 | 5.011 | 88,429 | -0.05(-1.00%) |
Apr 14, 2003 | 5.062 | 5.104 | 5.011 | 5.062 | 44,926 | +0.02(+0.33%) |
Apr 11, 2003 | 5.062 | 5.087 | 4.994 | 5.045 | 50,023 | -0.02(-0.33%) |
Apr 10, 2003 | 5.146 | 5.197 | 5.062 | 5.062 | 37,102 | -0.01(-0.17%) |
Apr 09, 2003 | 5.028 | 5.104 | 5.019 | 5.070 | 42,673 | +0.05(+1.01%) |
Apr 08, 2003 | 5.062 | 5.062 | 4.960 | 5.019 | 40,421 | -0.04(-0.83%) |
Apr 07, 2003 | 5.230 | 5.306 | 4.960 | 5.062 | 49,430 | -0.14(-2.76%) |
Apr 04, 2003 | 5.163 | 5.230 | 5.163 | 5.205 | 24,893 | +0.04(+0.82%) |
Apr 03, 2003 | 5.230 | 5.298 | 5.154 | 5.163 | 39,710 | -0.08(-1.45%) |
Apr 02, 2003 | 4.977 | 5.298 | 4.977 | 5.239 | 42,792 | +0.26(+5.25%) |
Apr 01, 2003 | 4.640 | 4.977 | 4.640 | 4.977 | 60,691 | +0.34(+7.27%) |
Mar 31, 2003 | 4.513 | 4.640 | 4.437 | 4.640 | 25,011 | +0.13(+2.80%) |
Mar 28, 2003 | 4.302 | 4.564 | 4.269 | 4.513 | 32,360 | +0.24(+5.52%) |
Mar 27, 2003 | 4.555 | 4.640 | 4.269 | 4.277 | 78,590 | -0.24(-5.23%) |
Mar 26, 2003 | 4.471 | 4.674 | 4.463 | 4.513 | 130,392 | +0.31(+7.43%) |
Mar 25, 2003 | 4.218 | 4.260 | 4.117 | 4.201 | 53,697 | -0.01(-0.20%) |
Mar 24, 2003 | 4.142 | 4.260 | 4.142 | 4.210 | 21,218 | +0.07(+1.63%) |
Mar 21, 2003 | 4.100 | 4.193 | 4.049 | 4.142 | 35,561 | -0.04(-1.01%) |
Mar 20, 2003 | 4.032 | 4.218 | 4.007 | 4.184 | 21,218 | +0.11(+2.69%) |
Mar 19, 2003 | 3.973 | 4.075 | 3.973 | 4.075 | 29,516 | +0.10(+2.55%) |
Mar 18, 2003 | 4.092 | 4.092 | 3.897 | 3.973 | 430,768 | -0.24(-5.80%) |
Mar 17, 2003 | 4.193 | 4.302 | 4.007 | 4.218 | 353,599 | +0.03(+0.60%) |
Mar 14, 2003 | 4.277 | 4.277 | 4.193 | 4.193 | 34,613 | -0.07(-1.58%) |
Mar 13, 2003 | 4.092 | 4.260 | 4.092 | 4.260 | 22,877 | +0.14(+3.48%) |
Mar 12, 2003 | 3.923 | 4.117 | 3.906 | 4.117 | 13,750 | +0.17(+4.27%) |
Mar 11, 2003 | 3.982 | 4.007 | 3.940 | 3.948 | 30,345 | -0.03(-0.64%) |
Mar 10, 2003 | 4.049 | 4.049 | 3.923 | 3.973 | 29,634 | -0.10(-2.48%) |
Mar 07, 2003 | 4.176 | 4.176 | 4.049 | 4.075 | 14,580 | -0.13(-3.01%) |
Mar 06, 2003 | 4.218 | 4.218 | 4.176 | 4.201 | 17,662 | -0.02(-0.40%) |
Mar 05, 2003 | 4.142 | 4.218 | 4.100 | 4.218 | 20,032 | +0.08(+1.83%) |
Mar 04, 2003 | 4.151 | 4.151 | 4.092 | 4.142 | 25,841 | -0.01(-0.20%) |
Mar 03, 2003 | 4.302 | 4.328 | 4.134 | 4.151 | 84,517 | -0.19(-4.28%) |
Feb 28, 2003 | 4.345 | 4.353 | 4.319 | 4.336 | 15,054 | -0.02(-0.39%) |
Feb 27, 2003 | 4.361 | 4.387 | 4.345 | 4.353 | 31,886 | +0.01(+0.19%) |
Feb 26, 2003 | 4.328 | 4.412 | 4.311 | 4.345 | 20,507 | +0.01(+0.19%) |
Feb 25, 2003 | 4.302 | 4.336 | 4.269 | 4.336 | 10,905 | +0.02(+0.39%) |
Feb 24, 2003 | 4.345 | 4.345 | 4.286 | 4.319 | 18,017 | -0.03(-0.58%) |
Feb 21, 2003 | 4.345 | 4.421 | 4.277 | 4.345 | 20,507 | -0.03(-0.58%) |
Feb 20, 2003 | 4.412 | 4.412 | 4.345 | 4.370 | 9,364 | -0.03(-0.77%) |
Feb 19, 2003 | 4.463 | 4.480 | 4.395 | 4.404 | 39,947 | -0.07(-1.51%) |
Feb 18, 2003 | 4.387 | 4.471 | 4.361 | 4.471 | 26,315 | +0.05(+1.15%) |
Feb 14, 2003 | 4.463 | 4.572 | 4.345 | 4.421 | 37,576 | -0.03(-0.76%) |
Feb 13, 2003 | 4.471 | 4.488 | 4.429 | 4.454 | 2,726 | -0.01(-0.19%) |
Feb 12, 2003 | 4.640 | 4.665 | 4.260 | 4.463 | 75,153 | -0.17(-3.64%) |
Feb 11, 2003 | 4.851 | 4.851 | 4.589 | 4.631 | 33,664 | -0.22(-4.52%) |
Feb 10, 2003 | 4.952 | 4.952 | 4.775 | 4.851 | 28,686 | -0.08(-1.71%) |
Feb 07, 2003 | 4.868 | 4.986 | 4.834 | 4.935 | 20,151 | +0.08(+1.74%) |
Feb 06, 2003 | 4.792 | 4.927 | 4.733 | 4.851 | 14,461 | +0.04(+0.88%) |
Feb 05, 2003 | 4.977 | 4.977 | 4.792 | 4.809 | 14,224 | -0.13(-2.73%) |
Feb 04, 2003 | 4.977 | 5.003 | 4.901 | 4.944 | 32,716 | -0.03(-0.68%) |