Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 5.127 | 5.127 | 5.080 | 5.112 | 570,383 | -0.01(-0.28%) |
Apr 29, 2003 | 5.128 | 5.140 | 5.082 | 5.127 | 736,514 | +0.00(+0.00%) |
Apr 28, 2003 | 5.055 | 5.169 | 5.055 | 5.127 | 553,216 | +0.07(+1.43%) |
Apr 25, 2003 | 5.071 | 5.104 | 5.032 | 5.055 | 448,553 | -0.02(-0.32%) |
Apr 24, 2003 | 5.196 | 5.196 | 5.056 | 5.071 | 473,473 | -0.13(-2.41%) |
Apr 23, 2003 | 5.209 | 5.215 | 5.169 | 5.196 | 412,281 | -0.01(-0.25%) |
Apr 22, 2003 | 5.225 | 5.225 | 5.201 | 5.209 | 771,955 | -0.04(-0.76%) |
Apr 21, 2003 | 5.217 | 5.291 | 5.217 | 5.249 | 295,990 | +0.03(+0.61%) |
Apr 17, 2003 | 5.197 | 5.273 | 5.164 | 5.217 | 683,629 | +0.02(+0.37%) |
Apr 16, 2003 | 4.976 | 5.401 | 4.976 | 5.197 | 1,416,820 | +0.43(+9.06%) |
Apr 15, 2003 | 4.735 | 4.767 | 4.641 | 4.766 | 549,339 | +0.03(+0.64%) |
Apr 14, 2003 | 4.775 | 4.783 | 4.690 | 4.735 | 599,456 | -0.04(-0.87%) |
Apr 11, 2003 | 4.865 | 4.915 | 4.743 | 4.777 | 857,512 | -0.11(-2.23%) |
Apr 10, 2003 | 4.840 | 4.931 | 4.840 | 4.886 | 238,674 | +0.04(+0.73%) |
Apr 09, 2003 | 4.851 | 4.929 | 4.807 | 4.851 | 248,088 | +0.00(+0.00%) |
Apr 08, 2003 | 4.915 | 4.915 | 4.787 | 4.851 | 588,657 | -0.06(-1.27%) |
Apr 07, 2003 | 4.856 | 4.976 | 4.856 | 4.913 | 389,300 | +0.09(+1.86%) |
Apr 04, 2003 | 4.799 | 4.860 | 4.799 | 4.823 | 345,552 | +0.01(+0.17%) |
Apr 03, 2003 | 4.830 | 4.841 | 4.759 | 4.815 | 300,974 | -0.01(-0.17%) |
Apr 02, 2003 | 4.687 | 4.857 | 4.685 | 4.823 | 423,634 | +0.14(+2.91%) |
Apr 01, 2003 | 4.647 | 4.687 | 4.596 | 4.687 | 344,444 | +0.03(+0.69%) |
Mar 31, 2003 | 4.671 | 4.726 | 4.616 | 4.655 | 403,421 | -0.03(-0.69%) |
Mar 28, 2003 | 4.719 | 4.727 | 4.634 | 4.687 | 289,898 | -0.03(-0.68%) |
Mar 27, 2003 | 4.673 | 4.719 | 4.600 | 4.719 | 230,922 | +0.03(+0.65%) |
Mar 26, 2003 | 4.774 | 4.774 | 4.655 | 4.689 | 416,158 | -0.09(-1.82%) |
Mar 25, 2003 | 4.727 | 4.775 | 4.695 | 4.775 | 495,070 | +0.04(+0.85%) |
Mar 24, 2003 | 4.767 | 4.775 | 4.663 | 4.735 | 646,803 | -0.06(-1.17%) |
Mar 21, 2003 | 4.633 | 4.791 | 4.573 | 4.791 | 465,997 | +0.17(+3.65%) |
Mar 20, 2003 | 4.607 | 4.623 | 4.515 | 4.623 | 736,514 | +0.00(+0.07%) |
Mar 19, 2003 | 4.623 | 4.639 | 4.567 | 4.620 | 395,391 | -0.00(-0.07%) |
Mar 18, 2003 | 4.594 | 4.658 | 4.575 | 4.623 | 432,771 | +0.03(+0.63%) |
Mar 17, 2003 | 4.511 | 4.599 | 4.486 | 4.594 | 610,254 | +0.07(+1.63%) |
Mar 14, 2003 | 4.491 | 4.551 | 4.422 | 4.520 | 878,279 | +0.03(+0.71%) |
Mar 13, 2003 | 4.318 | 4.511 | 4.310 | 4.488 | 843,668 | +0.19(+4.52%) |
Mar 12, 2003 | 4.262 | 4.318 | 4.177 | 4.294 | 697,750 | +0.02(+0.37%) |
Mar 11, 2003 | 4.278 | 4.334 | 4.258 | 4.278 | 445,508 | +0.00(+0.00%) |
Mar 10, 2003 | 4.348 | 4.348 | 4.238 | 4.278 | 390,131 | -0.09(-1.99%) |
Mar 07, 2003 | 4.366 | 4.401 | 4.319 | 4.364 | 346,936 | -0.02(-0.44%) |
Mar 06, 2003 | 4.417 | 4.417 | 4.326 | 4.384 | 390,131 | -0.04(-1.01%) |
Mar 05, 2003 | 4.449 | 4.449 | 4.414 | 4.429 | 606,655 | -0.03(-0.58%) |
Mar 04, 2003 | 4.466 | 4.480 | 4.430 | 4.454 | 440,800 | -0.01(-0.25%) |
Mar 03, 2003 | 4.454 | 4.511 | 4.416 | 4.466 | 480,949 | +0.02(+0.36%) |
Feb 28, 2003 | 4.446 | 4.474 | 4.414 | 4.449 | 383,762 | +0.00(+0.11%) |
Feb 27, 2003 | 4.390 | 4.461 | 4.385 | 4.445 | 322,294 | +0.05(+1.24%) |
Feb 26, 2003 | 4.477 | 4.477 | 4.382 | 4.390 | 364,103 | -0.09(-1.97%) |
Feb 25, 2003 | 4.398 | 4.493 | 4.350 | 4.478 | 773,893 | +0.06(+1.45%) |
Feb 24, 2003 | 4.488 | 4.488 | 4.406 | 4.414 | 850,037 | -0.07(-1.65%) |
Feb 21, 2003 | 4.454 | 4.543 | 4.454 | 4.488 | 947,500 | +0.03(+0.76%) |
Feb 20, 2003 | 4.433 | 4.467 | 4.360 | 4.454 | 535,218 | +0.02(+0.47%) |
Feb 19, 2003 | 4.485 | 4.485 | 4.382 | 4.433 | 508,914 | -0.05(-1.15%) |
Feb 18, 2003 | 4.374 | 4.485 | 4.363 | 4.485 | 402,590 | +0.11(+2.53%) |
Feb 14, 2003 | 4.254 | 4.374 | 4.254 | 4.374 | 576,197 | +0.11(+2.52%) |
Feb 13, 2003 | 4.327 | 4.327 | 4.246 | 4.266 | 833,977 | -0.06(-1.41%) |
Feb 12, 2003 | 4.390 | 4.398 | 4.327 | 4.327 | 433,601 | -0.07(-1.61%) |
Feb 11, 2003 | 4.363 | 4.446 | 4.332 | 4.398 | 684,182 | +0.04(+0.81%) |
Feb 10, 2003 | 4.398 | 4.401 | 4.307 | 4.363 | 959,129 | -0.04(-0.98%) |
Feb 07, 2003 | 4.527 | 4.543 | 4.406 | 4.406 | 410,897 | -0.11(-2.38%) |
Feb 06, 2003 | 4.596 | 4.597 | 4.511 | 4.514 | 308,449 | -0.08(-1.82%) |
Feb 05, 2003 | 4.650 | 4.679 | 4.576 | 4.597 | 359,119 | -0.05(-1.10%) |
Feb 04, 2003 | 4.642 | 4.687 | 4.559 | 4.649 | 1,054,378 | -0.01(-0.31%) |