Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 4.588 | 4.618 | 4.528 | 4.571 | 296,816 | +0.00(+0.07%) |
Apr 29, 2003 | 4.601 | 4.621 | 4.524 | 4.568 | 150,797 | -0.03(-0.73%) |
Apr 28, 2003 | 4.621 | 4.621 | 4.354 | 4.601 | 213,504 | -0.04(-0.79%) |
Apr 25, 2003 | 4.692 | 4.705 | 4.621 | 4.638 | 171,699 | -0.07(-1.42%) |
Apr 24, 2003 | 4.732 | 4.752 | 4.692 | 4.705 | 138,554 | -0.02(-0.43%) |
Apr 23, 2003 | 4.672 | 4.755 | 4.638 | 4.725 | 423,128 | -0.33(-6.49%) |
Apr 22, 2003 | 5.023 | 5.074 | 5.023 | 5.053 | 556,008 | +0.03(+0.60%) |
Apr 21, 2003 | 5.007 | 5.087 | 4.956 | 5.023 | 659,924 | +0.07(+1.35%) |
Apr 17, 2003 | 4.923 | 4.990 | 4.899 | 4.956 | 492,703 | +0.04(+0.75%) |
Apr 16, 2003 | 4.916 | 4.940 | 4.869 | 4.919 | 255,310 | +0.02(+0.34%) |
Apr 15, 2003 | 4.856 | 4.923 | 4.856 | 4.903 | 337,726 | +0.05(+0.97%) |
Apr 14, 2003 | 4.923 | 4.923 | 4.839 | 4.856 | 267,851 | -0.04(-0.82%) |
Apr 11, 2003 | 4.889 | 4.906 | 4.822 | 4.896 | 380,128 | +0.09(+1.88%) |
Apr 10, 2003 | 4.638 | 4.822 | 4.638 | 4.806 | 622,001 | +0.22(+4.74%) |
Apr 09, 2003 | 4.672 | 4.688 | 4.558 | 4.588 | 20,305 | -0.05(-1.08%) |
Apr 08, 2003 | 4.678 | 4.678 | 4.591 | 4.638 | 55,839 | -0.01(-0.14%) |
Apr 07, 2003 | 4.685 | 4.705 | 4.554 | 4.645 | 108,096 | -0.02(-0.50%) |
Apr 04, 2003 | 4.621 | 4.688 | 4.618 | 4.668 | 29,562 | +0.02(+0.36%) |
Apr 03, 2003 | 4.702 | 4.705 | 4.638 | 4.652 | 40,013 | -0.04(-0.79%) |
Apr 02, 2003 | 4.702 | 4.769 | 4.608 | 4.688 | 71,964 | -0.01(-0.21%) |
Apr 01, 2003 | 4.705 | 4.759 | 4.698 | 4.698 | 35,534 | -0.01(-0.14%) |
Mar 31, 2003 | 4.722 | 4.769 | 4.705 | 4.705 | 54,048 | +0.01(+0.21%) |
Mar 28, 2003 | 4.729 | 4.729 | 4.675 | 4.695 | 225,150 | -0.04(-0.85%) |
Mar 27, 2003 | 4.755 | 4.789 | 4.715 | 4.735 | 108,394 | -0.04(-0.77%) |
Mar 26, 2003 | 4.755 | 4.772 | 4.692 | 4.772 | 69,575 | +0.08(+1.71%) |
Mar 25, 2003 | 4.571 | 4.722 | 4.571 | 4.692 | 36,430 | +0.14(+3.09%) |
Mar 24, 2003 | 4.588 | 4.722 | 4.551 | 4.551 | 49,867 | -0.10(-2.23%) |
Mar 21, 2003 | 4.755 | 4.755 | 4.638 | 4.655 | 99,436 | -0.12(-2.46%) |
Mar 20, 2003 | 4.742 | 4.772 | 4.722 | 4.772 | 26,576 | +0.02(+0.35%) |
Mar 19, 2003 | 4.739 | 4.762 | 4.739 | 4.755 | 6,569 | -0.01(-0.28%) |
Mar 18, 2003 | 4.772 | 4.775 | 4.692 | 4.769 | 43,596 | -0.02(-0.49%) |
Mar 17, 2003 | 4.722 | 4.796 | 4.688 | 4.792 | 43,298 | +0.10(+2.21%) |
Mar 14, 2003 | 4.772 | 4.772 | 4.655 | 4.688 | 56,735 | -0.08(-1.75%) |
Mar 13, 2003 | 4.772 | 4.789 | 4.705 | 4.772 | 59,124 | +0.00(+0.00%) |
Mar 12, 2003 | 4.786 | 4.786 | 4.722 | 4.772 | 88,089 | -0.02(-0.49%) |
Mar 11, 2003 | 4.742 | 4.819 | 4.638 | 4.796 | 57,930 | +0.02(+0.42%) |
Mar 10, 2003 | 4.816 | 4.819 | 4.755 | 4.775 | 65,395 | -0.00(-0.07%) |
Mar 07, 2003 | 4.759 | 4.789 | 4.688 | 4.779 | 85,401 | -0.01(-0.21%) |
Mar 06, 2003 | 4.772 | 4.819 | 4.759 | 4.789 | 41,506 | -0.02(-0.35%) |
Mar 05, 2003 | 4.739 | 4.856 | 4.692 | 4.806 | 53,152 | +0.05(+0.99%) |
Mar 04, 2003 | 4.769 | 4.772 | 4.692 | 4.759 | 83,610 | +0.00(+0.07%) |
Mar 03, 2003 | 4.621 | 4.772 | 4.621 | 4.755 | 41,805 | +0.15(+3.27%) |
Feb 28, 2003 | 4.524 | 4.685 | 4.487 | 4.605 | 40,312 | +0.06(+1.25%) |
Feb 27, 2003 | 4.414 | 4.554 | 4.414 | 4.548 | 60,617 | +0.17(+3.90%) |
Feb 26, 2003 | 4.437 | 4.454 | 4.357 | 4.377 | 92,867 | -0.06(-1.36%) |
Feb 25, 2003 | 4.621 | 4.621 | 4.407 | 4.437 | 138,852 | -0.18(-3.99%) |
Feb 24, 2003 | 4.655 | 4.655 | 4.521 | 4.621 | 73,457 | +0.00(+0.00%) |
Feb 21, 2003 | 4.685 | 4.685 | 4.621 | 4.621 | 56,138 | -0.03(-0.72%) |
Feb 20, 2003 | 4.662 | 4.685 | 4.625 | 4.655 | 72,561 | -0.00(-0.07%) |
Feb 19, 2003 | 4.511 | 4.688 | 4.491 | 4.658 | 92,269 | +0.15(+3.42%) |
Feb 18, 2003 | 4.487 | 4.504 | 4.421 | 4.504 | 86,596 | +0.08(+1.89%) |
Feb 14, 2003 | 4.370 | 4.501 | 4.323 | 4.421 | 121,533 | +0.07(+1.62%) |
Feb 13, 2003 | 4.327 | 4.377 | 4.287 | 4.350 | 36,430 | +0.00(+0.00%) |
Feb 12, 2003 | 4.320 | 4.370 | 4.290 | 4.350 | 68,978 | +0.00(+0.00%) |
Feb 11, 2003 | 4.354 | 4.417 | 4.290 | 4.350 | 35,534 | -0.00(-0.08%) |
Feb 10, 2003 | 4.370 | 4.380 | 4.313 | 4.354 | 41,805 | +0.01(+0.15%) |
Feb 07, 2003 | 4.404 | 4.414 | 4.320 | 4.347 | 69,575 | -0.06(-1.29%) |
Feb 06, 2003 | 4.354 | 4.404 | 4.354 | 4.404 | 20,006 | +0.04(+1.00%) |
Feb 05, 2003 | 4.447 | 4.447 | 4.357 | 4.360 | 55,541 | -0.11(-2.47%) |
Feb 04, 2003 | 4.354 | 4.511 | 4.337 | 4.471 | 96,450 | +0.15(+3.49%) |