Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 6.016 | 6.147 | 5.574 | 5.578 | 113,312 | -0.49(-8.03%) |
Apr 29, 2003 | 5.885 | 6.359 | 5.817 | 6.065 | 668,566 | +0.19(+3.22%) |
Apr 28, 2003 | 5.799 | 5.953 | 5.772 | 5.876 | 427,084 | +0.09(+1.51%) |
Apr 25, 2003 | 5.709 | 5.872 | 5.655 | 5.788 | 202,454 | +0.08(+1.39%) |
Apr 24, 2003 | 5.817 | 5.863 | 5.709 | 5.709 | 69,406 | -0.14(-2.47%) |
Apr 23, 2003 | 5.858 | 5.872 | 5.718 | 5.854 | 120,851 | +0.00(+0.08%) |
Apr 22, 2003 | 5.845 | 5.867 | 5.781 | 5.849 | 87,368 | +0.01(+0.15%) |
Apr 21, 2003 | 5.705 | 5.854 | 5.705 | 5.840 | 83,820 | +0.14(+2.45%) |
Apr 17, 2003 | 5.709 | 5.759 | 5.646 | 5.700 | 52,775 | +0.01(+0.24%) |
Apr 16, 2003 | 5.660 | 5.763 | 5.538 | 5.687 | 53,884 | -0.04(-0.63%) |
Apr 15, 2003 | 5.488 | 5.750 | 5.488 | 5.723 | 41,910 | +0.08(+1.36%) |
Apr 14, 2003 | 5.574 | 5.750 | 5.484 | 5.646 | 239,264 | +0.14(+2.62%) |
Apr 11, 2003 | 5.633 | 5.633 | 5.488 | 5.502 | 176,510 | -0.10(-1.85%) |
Apr 10, 2003 | 5.547 | 5.606 | 5.385 | 5.606 | 97,790 | +0.06(+1.06%) |
Apr 09, 2003 | 5.412 | 5.637 | 5.357 | 5.547 | 152,339 | +0.14(+2.59%) |
Apr 08, 2003 | 5.389 | 5.421 | 5.371 | 5.407 | 117,525 | -0.02(-0.33%) |
Apr 07, 2003 | 5.308 | 5.655 | 5.294 | 5.425 | 389,165 | +0.04(+0.67%) |
Apr 04, 2003 | 5.254 | 5.412 | 5.254 | 5.389 | 216,424 | +0.15(+2.93%) |
Apr 03, 2003 | 5.073 | 5.299 | 4.952 | 5.236 | 130,608 | +0.16(+3.20%) |
Apr 02, 2003 | 4.983 | 5.073 | 4.866 | 5.073 | 210,659 | +0.08(+1.53%) |
Apr 01, 2003 | 5.001 | 5.033 | 4.961 | 4.997 | 246,804 | +0.02(+0.45%) |
Mar 31, 2003 | 5.023 | 5.024 | 4.952 | 4.974 | 107,990 | +0.03(+0.54%) |
Mar 28, 2003 | 4.852 | 5.078 | 4.780 | 4.948 | 106,438 | +0.12(+2.53%) |
Mar 27, 2003 | 4.920 | 4.961 | 4.740 | 4.825 | 165,201 | +0.07(+1.42%) |
Mar 26, 2003 | 4.866 | 4.938 | 4.758 | 4.758 | 103,999 | -0.09(-1.86%) |
Mar 25, 2003 | 4.870 | 4.938 | 4.807 | 4.848 | 40,357 | +0.04(+0.84%) |
Mar 24, 2003 | 4.888 | 4.929 | 4.672 | 4.807 | 139,035 | -0.13(-2.65%) |
Mar 21, 2003 | 4.604 | 4.952 | 4.514 | 4.938 | 44,792 | +0.28(+6.11%) |
Mar 20, 2003 | 4.713 | 4.825 | 4.510 | 4.654 | 96,459 | -0.01(-0.30%) |
Mar 19, 2003 | 4.361 | 4.929 | 4.244 | 4.667 | 270,530 | +0.16(+3.50%) |
Mar 18, 2003 | 4.338 | 4.510 | 4.338 | 4.510 | 59,871 | +0.15(+3.41%) |
Mar 17, 2003 | 4.180 | 4.383 | 4.171 | 4.361 | 244,364 | +0.19(+4.54%) |
Mar 14, 2003 | 4.262 | 4.465 | 4.171 | 4.171 | 233,942 | -0.07(-1.70%) |
Mar 13, 2003 | 4.113 | 4.510 | 4.113 | 4.244 | 119,743 | +0.05(+1.29%) |
Mar 12, 2003 | 4.176 | 4.194 | 4.126 | 4.189 | 95,351 | -0.03(-0.64%) |
Mar 11, 2003 | 4.343 | 4.442 | 4.131 | 4.217 | 53,440 | -0.18(-4.10%) |
Mar 10, 2003 | 4.212 | 4.451 | 4.212 | 4.397 | 58,319 | +0.23(+5.61%) |
Mar 07, 2003 | 4.171 | 4.207 | 4.063 | 4.163 | 388,278 | -0.04(-0.84%) |
Mar 06, 2003 | 4.126 | 4.226 | 4.050 | 4.198 | 127,282 | +0.13(+3.21%) |
Mar 05, 2003 | 4.149 | 4.171 | 4.036 | 4.068 | 91,803 | -0.10(-2.49%) |
Mar 04, 2003 | 4.189 | 4.262 | 4.108 | 4.171 | 48,562 | -0.01(-0.32%) |
Mar 03, 2003 | 4.388 | 4.397 | 4.113 | 4.185 | 177,619 | -0.17(-3.83%) |
Feb 28, 2003 | 4.239 | 4.672 | 4.239 | 4.352 | 300,466 | +0.08(+1.90%) |
Feb 27, 2003 | 4.203 | 4.275 | 4.167 | 4.271 | 31,488 | +0.07(+1.61%) |
Feb 26, 2003 | 4.162 | 4.253 | 4.144 | 4.203 | 88,698 | +0.05(+1.29%) |
Feb 25, 2003 | 4.275 | 4.275 | 4.108 | 4.149 | 86,037 | -0.12(-2.74%) |
Feb 24, 2003 | 4.198 | 4.397 | 4.113 | 4.266 | 373,864 | +0.03(+0.75%) |
Feb 21, 2003 | 4.059 | 4.392 | 4.018 | 4.235 | 773,008 | +0.12(+2.85%) |
Feb 20, 2003 | 3.991 | 4.135 | 3.878 | 4.117 | 588,072 | +0.06(+1.44%) |
Feb 19, 2003 | 3.973 | 4.099 | 3.959 | 4.059 | 375,417 | +0.00(+0.00%) |
Feb 18, 2003 | 3.766 | 4.059 | 3.766 | 4.059 | 1,424,500 | +0.30(+7.90%) |
Feb 14, 2003 | 4.036 | 4.036 | 3.730 | 3.761 | 442,828 | -0.20(-5.12%) |
Feb 13, 2003 | 4.501 | 4.501 | 3.905 | 3.964 | 677,879 | -0.70(-15.06%) |
Feb 12, 2003 | 4.591 | 4.713 | 4.401 | 4.667 | 247,469 | +0.01(+0.29%) |
Feb 11, 2003 | 4.609 | 4.658 | 4.510 | 4.654 | 87,368 | +0.05(+0.98%) |
Feb 10, 2003 | 4.600 | 4.640 | 4.577 | 4.609 | 50,779 | +0.01(+0.20%) |
Feb 07, 2003 | 5.028 | 5.173 | 4.573 | 4.600 | 101,781 | +0.05(+0.99%) |
Feb 06, 2003 | 4.956 | 4.956 | 4.456 | 4.555 | 157,661 | -0.33(-6.74%) |
Feb 05, 2003 | 5.006 | 5.006 | 4.852 | 4.884 | 63,641 | -0.03(-0.55%) |
Feb 04, 2003 | 5.060 | 5.096 | 4.907 | 4.911 | 59,649 | -0.19(-3.80%) |