Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 4.826 | 4.947 | 4.788 | 4.865 | 181,308 | +0.08(+1.60%) |
Apr 29, 2003 | 4.783 | 4.837 | 4.761 | 4.788 | 126,605 | +0.01(+0.11%) |
Apr 28, 2003 | 4.733 | 4.810 | 4.728 | 4.783 | 315,597 | +0.16(+3.43%) |
Apr 25, 2003 | 4.646 | 4.690 | 4.608 | 4.624 | 263,455 | +0.02(+0.47%) |
Apr 24, 2003 | 4.635 | 4.662 | 4.569 | 4.602 | 167,404 | +0.00(+0.00%) |
Apr 23, 2003 | 4.591 | 4.635 | 4.542 | 4.602 | 159,536 | +0.04(+0.84%) |
Apr 22, 2003 | 4.695 | 4.695 | 4.564 | 4.564 | 219,729 | -0.08(-1.65%) |
Apr 21, 2003 | 4.569 | 4.673 | 4.515 | 4.640 | 273,884 | +0.11(+2.54%) |
Apr 17, 2003 | 4.558 | 4.558 | 4.427 | 4.526 | 135,935 | +0.02(+0.49%) |
Apr 16, 2003 | 4.635 | 4.635 | 4.482 | 4.504 | 106,479 | -0.08(-1.79%) |
Apr 15, 2003 | 4.635 | 4.712 | 4.537 | 4.586 | 132,642 | -0.10(-2.21%) |
Apr 14, 2003 | 4.794 | 4.837 | 4.602 | 4.690 | 153,682 | -0.05(-1.04%) |
Apr 11, 2003 | 4.854 | 4.854 | 4.728 | 4.739 | 93,490 | -0.06(-1.25%) |
Apr 10, 2003 | 4.837 | 4.859 | 4.766 | 4.799 | 107,943 | -0.01(-0.23%) |
Apr 09, 2003 | 4.908 | 4.947 | 4.783 | 4.810 | 102,271 | -0.07(-1.46%) |
Apr 08, 2003 | 4.941 | 4.941 | 4.843 | 4.881 | 64,949 | -0.03(-0.67%) |
Apr 07, 2003 | 4.897 | 4.936 | 4.892 | 4.914 | 86,903 | +0.02(+0.33%) |
Apr 04, 2003 | 4.930 | 4.947 | 4.897 | 4.897 | 76,292 | -0.04(-0.89%) |
Apr 03, 2003 | 4.925 | 4.963 | 4.908 | 4.941 | 58,362 | +0.01(+0.22%) |
Apr 02, 2003 | 4.996 | 4.996 | 4.837 | 4.930 | 104,284 | -0.01(-0.22%) |
Apr 01, 2003 | 4.843 | 4.952 | 4.788 | 4.941 | 94,404 | +0.15(+3.20%) |
Mar 31, 2003 | 4.843 | 4.919 | 4.788 | 4.788 | 107,028 | -0.05(-1.02%) |
Mar 28, 2003 | 4.914 | 4.963 | 4.837 | 4.837 | 59,643 | -0.08(-1.67%) |
Mar 27, 2003 | 4.947 | 4.963 | 4.865 | 4.919 | 44,458 | -0.01(-0.22%) |
Mar 26, 2003 | 5.007 | 5.029 | 4.908 | 4.930 | 140,875 | -0.02(-0.44%) |
Mar 25, 2003 | 4.974 | 5.029 | 4.947 | 4.952 | 97,881 | -0.05(-0.98%) |
Mar 24, 2003 | 5.029 | 5.056 | 4.952 | 5.001 | 86,354 | -0.03(-0.54%) |
Mar 21, 2003 | 4.947 | 5.029 | 4.919 | 5.029 | 151,303 | +0.08(+1.66%) |
Mar 20, 2003 | 5.001 | 5.067 | 4.925 | 4.947 | 75,011 | -0.05(-1.09%) |
Mar 19, 2003 | 5.039 | 5.056 | 4.925 | 5.001 | 111,236 | +0.00(+0.00%) |
Mar 18, 2003 | 5.029 | 5.039 | 4.957 | 5.001 | 168,684 | +0.03(+0.55%) |
Mar 17, 2003 | 4.930 | 5.001 | 4.870 | 4.974 | 92,209 | +0.09(+1.79%) |
Mar 14, 2003 | 4.974 | 4.985 | 4.886 | 4.886 | 118,920 | -0.03(-0.67%) |
Mar 13, 2003 | 4.870 | 4.947 | 4.870 | 4.919 | 60,558 | +0.08(+1.58%) |
Mar 12, 2003 | 4.908 | 4.919 | 4.837 | 4.843 | 69,705 | -0.05(-1.01%) |
Mar 11, 2003 | 4.843 | 4.919 | 4.843 | 4.892 | 102,454 | +0.05(+1.02%) |
Mar 10, 2003 | 4.919 | 4.963 | 4.810 | 4.843 | 129,349 | -0.09(-1.88%) |
Mar 07, 2003 | 4.908 | 5.012 | 4.854 | 4.936 | 165,208 | +0.04(+0.89%) |
Mar 06, 2003 | 4.914 | 4.914 | 4.815 | 4.892 | 54,520 | -0.02(-0.33%) |
Mar 05, 2003 | 4.919 | 4.919 | 4.810 | 4.908 | 98,795 | -0.01(-0.22%) |
Mar 04, 2003 | 4.843 | 4.957 | 4.837 | 4.919 | 147,644 | +0.02(+0.45%) |
Mar 03, 2003 | 4.985 | 5.012 | 4.848 | 4.897 | 242,964 | -0.10(-2.08%) |
Feb 28, 2003 | 5.029 | 5.029 | 4.952 | 5.001 | 57,813 | +0.00(+0.00%) |
Feb 27, 2003 | 5.034 | 5.034 | 4.985 | 5.001 | 68,242 | +0.02(+0.44%) |
Feb 26, 2003 | 5.029 | 5.078 | 4.979 | 4.979 | 60,009 | -0.11(-2.25%) |
Feb 25, 2003 | 5.138 | 5.138 | 5.089 | 5.094 | 151,303 | -0.03(-0.64%) |
Feb 24, 2003 | 5.182 | 5.258 | 5.127 | 5.127 | 131,178 | +0.00(+0.00%) |
Feb 21, 2003 | 5.127 | 5.193 | 5.067 | 5.127 | 73,548 | +0.02(+0.32%) |
Feb 20, 2003 | 5.056 | 5.165 | 5.001 | 5.111 | 80,317 | +0.08(+1.63%) |
Feb 19, 2003 | 5.029 | 5.056 | 4.974 | 5.029 | 160,268 | +0.02(+0.33%) |
Feb 18, 2003 | 5.083 | 5.121 | 5.007 | 5.012 | 161,183 | -0.13(-2.45%) |
Feb 14, 2003 | 5.056 | 5.160 | 5.029 | 5.138 | 99,344 | +0.08(+1.62%) |
Feb 13, 2003 | 5.111 | 5.171 | 5.029 | 5.056 | 114,164 | -0.08(-1.60%) |
Feb 12, 2003 | 5.089 | 5.220 | 5.078 | 5.138 | 134,838 | +0.05(+0.97%) |
Feb 11, 2003 | 5.121 | 5.220 | 5.007 | 5.089 | 179,845 | -0.05(-0.96%) |
Feb 10, 2003 | 5.247 | 5.247 | 5.056 | 5.138 | 145,632 | -0.05(-1.05%) |
Feb 07, 2003 | 5.329 | 5.346 | 5.193 | 5.193 | 82,512 | -0.14(-2.56%) |
Feb 06, 2003 | 5.449 | 5.449 | 5.225 | 5.329 | 62,936 | -0.09(-1.71%) |
Feb 05, 2003 | 5.324 | 5.449 | 5.324 | 5.422 | 53,788 | +0.15(+2.90%) |
Feb 04, 2003 | 5.356 | 5.362 | 5.203 | 5.269 | 70,437 | -0.11(-2.13%) |