Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 4.382 | 4.701 | 4.376 | 4.587 | 416,923 | +0.19(+4.25%) |
Apr 29, 2003 | 4.340 | 4.581 | 4.340 | 4.400 | 375,446 | +0.07(+1.67%) |
Apr 28, 2003 | 4.328 | 4.400 | 4.249 | 4.328 | 310,577 | +0.00(+0.00%) |
Apr 25, 2003 | 4.219 | 4.328 | 4.195 | 4.328 | 349,399 | +0.10(+2.28%) |
Apr 24, 2003 | 4.063 | 4.310 | 4.063 | 4.231 | 178,681 | +0.02(+0.43%) |
Apr 23, 2003 | 4.026 | 4.219 | 4.008 | 4.213 | 585,816 | +0.11(+2.79%) |
Apr 22, 2003 | 4.008 | 4.165 | 3.996 | 4.099 | 231,273 | +0.09(+2.26%) |
Apr 21, 2003 | 3.870 | 4.050 | 3.870 | 4.008 | 85,939 | +0.09(+2.31%) |
Apr 17, 2003 | 3.858 | 3.948 | 3.809 | 3.918 | 1,058,650 | +0.01(+0.15%) |
Apr 16, 2003 | 4.020 | 4.020 | 3.858 | 3.912 | 811,449 | -0.10(-2.41%) |
Apr 15, 2003 | 3.864 | 4.008 | 3.797 | 4.008 | 548,487 | +0.12(+3.10%) |
Apr 14, 2003 | 3.755 | 3.888 | 3.629 | 3.888 | 481,792 | +0.30(+8.22%) |
Apr 11, 2003 | 3.418 | 3.623 | 3.418 | 3.592 | 1,055,664 | +0.14(+4.20%) |
Apr 10, 2003 | 3.375 | 3.526 | 3.315 | 3.448 | 301,452 | +0.02(+0.70%) |
Apr 09, 2003 | 3.243 | 3.514 | 3.243 | 3.424 | 211,033 | +0.14(+4.41%) |
Apr 08, 2003 | 3.345 | 3.369 | 3.267 | 3.279 | 297,636 | -0.07(-1.98%) |
Apr 07, 2003 | 3.357 | 3.556 | 3.255 | 3.345 | 313,563 | +0.02(+0.54%) |
Apr 04, 2003 | 3.400 | 3.412 | 3.261 | 3.327 | 149,979 | -0.05(-1.43%) |
Apr 03, 2003 | 3.616 | 3.677 | 3.363 | 3.375 | 384,571 | +0.00(+0.00%) |
Apr 02, 2003 | 3.255 | 3.448 | 3.255 | 3.375 | 400,166 | +0.09(+2.75%) |
Apr 01, 2003 | 3.303 | 3.375 | 3.267 | 3.285 | 343,426 | +0.03(+0.93%) |
Mar 31, 2003 | 3.363 | 3.472 | 3.255 | 3.255 | 466,363 | -0.15(-4.42%) |
Mar 28, 2003 | 3.478 | 3.526 | 3.285 | 3.406 | 237,246 | -0.13(-3.75%) |
Mar 27, 2003 | 3.375 | 3.538 | 3.134 | 3.538 | 533,887 | +0.19(+5.58%) |
Mar 26, 2003 | 3.556 | 3.574 | 3.351 | 3.351 | 336,790 | -0.20(-5.76%) |
Mar 25, 2003 | 3.526 | 3.629 | 3.514 | 3.556 | 330,817 | -0.02(-0.51%) |
Mar 24, 2003 | 3.695 | 3.707 | 3.496 | 3.574 | 118,457 | -0.18(-4.82%) |
Mar 21, 2003 | 3.616 | 3.773 | 3.550 | 3.755 | 785,733 | +0.15(+4.18%) |
Mar 20, 2003 | 3.616 | 3.616 | 3.586 | 3.604 | 292,327 | -0.01(-0.33%) |
Mar 19, 2003 | 3.749 | 3.767 | 3.526 | 3.616 | 996,435 | -0.18(-4.76%) |
Mar 18, 2003 | 3.785 | 3.918 | 3.737 | 3.797 | 347,408 | +0.04(+1.12%) |
Mar 17, 2003 | 3.629 | 3.767 | 3.532 | 3.755 | 420,407 | +0.13(+3.49%) |
Mar 14, 2003 | 3.755 | 3.755 | 3.568 | 3.629 | 464,206 | -0.10(-2.75%) |
Mar 13, 2003 | 3.490 | 3.773 | 3.490 | 3.731 | 536,044 | +0.25(+7.09%) |
Mar 12, 2003 | 3.538 | 3.544 | 3.430 | 3.484 | 230,444 | -0.07(-1.87%) |
Mar 11, 2003 | 3.436 | 3.610 | 3.430 | 3.550 | 561,428 | +0.11(+3.33%) |
Mar 10, 2003 | 3.598 | 3.629 | 3.387 | 3.436 | 432,850 | -0.27(-7.32%) |
Mar 07, 2003 | 3.737 | 3.743 | 3.665 | 3.707 | 572,212 | -0.09(-2.38%) |
Mar 06, 2003 | 3.996 | 4.056 | 3.797 | 3.797 | 402,821 | -0.25(-6.11%) |
Mar 05, 2003 | 4.069 | 4.189 | 3.948 | 4.044 | 499,544 | +0.07(+1.67%) |
Mar 04, 2003 | 4.207 | 4.207 | 3.978 | 3.978 | 238,739 | -0.23(-5.44%) |
Mar 03, 2003 | 4.219 | 4.219 | 4.129 | 4.207 | 469,681 | -0.01(-0.29%) |
Feb 28, 2003 | 4.280 | 4.340 | 4.171 | 4.219 | 407,632 | -0.05(-1.27%) |
Feb 27, 2003 | 4.249 | 4.364 | 4.171 | 4.273 | 356,201 | +0.04(+1.00%) |
Feb 26, 2003 | 4.298 | 4.340 | 4.231 | 4.231 | 302,447 | -0.07(-1.54%) |
Feb 25, 2003 | 4.219 | 4.340 | 4.111 | 4.298 | 605,227 | -0.10(-2.33%) |
Feb 24, 2003 | 4.460 | 4.581 | 4.388 | 4.400 | 526,919 | -0.12(-2.67%) |
Feb 21, 2003 | 4.551 | 4.551 | 4.370 | 4.521 | 547,491 | +0.15(+3.45%) |
Feb 20, 2003 | 4.189 | 4.394 | 4.117 | 4.370 | 438,657 | +0.17(+4.02%) |
Feb 19, 2003 | 4.219 | 4.249 | 4.129 | 4.201 | 820,408 | -0.02(-0.43%) |
Feb 18, 2003 | 4.237 | 4.280 | 4.123 | 4.219 | 1,505,271 | +0.00(+0.00%) |
Feb 14, 2003 | 4.400 | 4.412 | 4.069 | 4.219 | 842,639 | -0.18(-4.11%) |
Feb 13, 2003 | 4.822 | 4.822 | 4.249 | 4.400 | 643,054 | -0.39(-8.06%) |
Feb 12, 2003 | 4.864 | 4.973 | 4.689 | 4.786 | 1,244,631 | -0.08(-1.73%) |
Feb 11, 2003 | 5.274 | 6.027 | 4.816 | 4.870 | 2,033,351 | -1.16(-19.20%) |
Feb 10, 2003 | 6.058 | 6.082 | 5.877 | 6.027 | 196,931 | +0.00(+0.00%) |
Feb 07, 2003 | 5.991 | 6.088 | 5.991 | 6.027 | 144,836 | -0.01(-0.10%) |
Feb 06, 2003 | 6.118 | 6.178 | 5.937 | 6.034 | 217,669 | -0.05(-0.89%) |
Feb 05, 2003 | 6.058 | 6.112 | 6.027 | 6.088 | 195,106 | +0.03(+0.50%) |
Feb 04, 2003 | 6.160 | 6.172 | 6.021 | 6.058 | 409,623 | -0.12(-1.95%) |