Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 4.447 | 4.477 | 4.444 | 4.477 | 57,342 | +0.01(+0.33%) |
Apr 29, 2003 | 4.435 | 4.471 | 4.435 | 4.462 | 15,516 | +0.02(+0.47%) |
Apr 28, 2003 | 4.459 | 4.459 | 4.435 | 4.441 | 18,889 | -0.00(-0.07%) |
Apr 25, 2003 | 4.453 | 4.453 | 4.423 | 4.444 | 50,259 | -0.01(-0.13%) |
Apr 24, 2003 | 4.444 | 4.453 | 4.414 | 4.450 | 26,647 | +0.01(+0.27%) |
Apr 23, 2003 | 4.423 | 4.441 | 4.394 | 4.438 | 23,949 | +0.02(+0.47%) |
Apr 22, 2003 | 4.373 | 4.426 | 4.367 | 4.417 | 24,623 | +0.03(+0.68%) |
Apr 21, 2003 | 4.417 | 4.417 | 4.343 | 4.388 | 59,029 | -0.03(-0.67%) |
Apr 17, 2003 | 4.417 | 4.432 | 4.391 | 4.417 | 33,393 | +0.01(+0.27%) |
Apr 16, 2003 | 4.417 | 4.441 | 4.376 | 4.405 | 77,244 | -0.03(-0.73%) |
Apr 15, 2003 | 4.388 | 4.441 | 4.388 | 4.438 | 41,826 | +0.07(+1.49%) |
Apr 14, 2003 | 4.432 | 4.456 | 4.358 | 4.373 | 68,136 | -0.07(-1.54%) |
Apr 11, 2003 | 4.382 | 4.444 | 4.382 | 4.441 | 34,068 | +0.04(+0.88%) |
Apr 10, 2003 | 4.411 | 4.411 | 4.385 | 4.402 | 34,068 | -0.01(-0.20%) |
Apr 09, 2003 | 4.364 | 4.411 | 4.364 | 4.411 | 38,453 | +0.05(+1.22%) |
Apr 08, 2003 | 4.373 | 4.388 | 4.358 | 4.358 | 24,960 | -0.04(-0.88%) |
Apr 07, 2003 | 4.417 | 4.441 | 4.373 | 4.397 | 24,960 | -0.01(-0.13%) |
Apr 04, 2003 | 4.382 | 4.402 | 4.379 | 4.402 | 21,587 | +0.04(+0.95%) |
Apr 03, 2003 | 4.370 | 4.388 | 4.349 | 4.361 | 18,889 | +0.02(+0.41%) |
Apr 02, 2003 | 4.385 | 4.429 | 4.343 | 4.343 | 46,211 | -0.03(-0.61%) |
Apr 01, 2003 | 4.361 | 4.385 | 4.340 | 4.370 | 33,731 | +0.00(+0.07%) |
Mar 31, 2003 | 4.331 | 4.447 | 4.328 | 4.367 | 139,646 | +0.05(+1.24%) |
Mar 28, 2003 | 4.299 | 4.314 | 4.299 | 4.314 | 57,680 | +0.01(+0.28%) |
Mar 27, 2003 | 4.299 | 4.308 | 4.299 | 4.302 | 34,742 | -0.01(-0.27%) |
Mar 26, 2003 | 4.314 | 4.325 | 4.278 | 4.314 | 38,116 | -0.01(-0.34%) |
Mar 25, 2003 | 4.284 | 4.331 | 4.257 | 4.328 | 55,656 | +0.03(+0.62%) |
Mar 24, 2003 | 4.299 | 4.334 | 4.299 | 4.302 | 38,116 | +0.00(+0.07%) |
Mar 21, 2003 | 4.296 | 4.311 | 4.296 | 4.299 | 36,092 | +0.01(+0.21%) |
Mar 20, 2003 | 4.299 | 4.314 | 4.269 | 4.290 | 42,163 | +0.02(+0.49%) |
Mar 19, 2003 | 4.254 | 4.308 | 4.239 | 4.269 | 29,683 | +0.00(+0.00%) |
Mar 18, 2003 | 4.210 | 4.269 | 4.210 | 4.269 | 59,703 | +0.04(+0.98%) |
Mar 17, 2003 | 4.231 | 4.299 | 4.180 | 4.228 | 77,244 | -0.00(-0.07%) |
Mar 14, 2003 | 4.269 | 4.281 | 4.225 | 4.231 | 34,742 | -0.04(-0.90%) |
Mar 13, 2003 | 4.225 | 4.281 | 4.225 | 4.269 | 28,671 | +0.04(+1.05%) |
Mar 12, 2003 | 4.225 | 4.269 | 4.195 | 4.225 | 115,697 | +0.00(+0.00%) |
Mar 11, 2003 | 4.225 | 4.225 | 4.174 | 4.225 | 39,127 | -0.03(-0.70%) |
Mar 10, 2003 | 4.225 | 4.260 | 4.210 | 4.254 | 27,996 | +0.03(+0.77%) |
Mar 07, 2003 | 4.210 | 4.254 | 4.180 | 4.222 | 58,017 | +0.03(+0.71%) |
Mar 06, 2003 | 4.210 | 4.210 | 4.192 | 4.192 | 21,587 | -0.02(-0.42%) |
Mar 05, 2003 | 4.207 | 4.210 | 4.204 | 4.210 | 20,238 | +0.01(+0.14%) |
Mar 04, 2003 | 4.239 | 4.242 | 4.180 | 4.204 | 41,489 | -0.01(-0.14%) |
Mar 03, 2003 | 4.192 | 4.284 | 4.180 | 4.210 | 91,748 | -0.01(-0.28%) |
Feb 28, 2003 | 4.150 | 4.225 | 4.150 | 4.222 | 33,393 | +0.05(+1.21%) |
Feb 27, 2003 | 4.198 | 4.198 | 4.156 | 4.171 | 42,838 | -0.03(-0.64%) |
Feb 26, 2003 | 4.127 | 4.204 | 4.127 | 4.198 | 55,656 | +0.07(+1.80%) |
Feb 25, 2003 | 4.029 | 4.127 | 4.002 | 4.124 | 72,521 | +0.10(+2.58%) |
Feb 24, 2003 | 4.038 | 4.038 | 3.987 | 4.020 | 26,310 | -0.02(-0.59%) |
Feb 21, 2003 | 4.032 | 4.076 | 4.032 | 4.044 | 77,244 | -0.04(-0.94%) |
Feb 20, 2003 | 4.106 | 4.106 | 4.047 | 4.082 | 65,100 | -0.02(-0.51%) |
Feb 19, 2003 | 4.121 | 4.148 | 4.091 | 4.103 | 31,707 | +0.01(+0.29%) |
Feb 18, 2003 | 4.062 | 4.133 | 4.047 | 4.091 | 48,572 | +0.00(+0.00%) |
Feb 14, 2003 | 4.106 | 4.121 | 4.062 | 4.091 | 33,731 | -0.04(-0.86%) |
Feb 13, 2003 | 4.130 | 4.150 | 4.091 | 4.127 | 34,742 | +0.03(+0.65%) |
Feb 12, 2003 | 4.070 | 4.112 | 4.070 | 4.100 | 24,960 | +0.02(+0.58%) |
Feb 11, 2003 | 4.106 | 4.145 | 4.076 | 4.076 | 17,540 | -0.02(-0.51%) |
Feb 10, 2003 | 4.115 | 4.127 | 4.073 | 4.097 | 44,187 | -0.02(-0.43%) |
Feb 07, 2003 | 4.207 | 4.222 | 4.091 | 4.115 | 91,411 | -0.09(-2.18%) |
Feb 06, 2003 | 4.174 | 4.210 | 4.174 | 4.207 | 35,754 | +0.04(+0.85%) |
Feb 05, 2003 | 4.142 | 4.174 | 4.139 | 4.171 | 26,647 | +0.02(+0.57%) |
Feb 04, 2003 | 4.156 | 4.156 | 4.091 | 4.148 | 67,124 | -0.02(-0.57%) |