Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 4.190 | 4.321 | 4.190 | 4.301 | 40,360 | +0.10(+2.28%) |
Apr 29, 2003 | 4.180 | 4.248 | 4.180 | 4.205 | 32,043 | +0.03(+0.83%) |
Apr 28, 2003 | 4.084 | 4.170 | 4.078 | 4.170 | 84,878 | +0.10(+2.51%) |
Apr 25, 2003 | 4.160 | 4.211 | 4.066 | 4.068 | 63,598 | -0.07(-1.73%) |
Apr 24, 2003 | 4.262 | 4.262 | 4.139 | 4.139 | 72,403 | -0.13(-3.11%) |
Apr 23, 2003 | 4.374 | 4.374 | 4.272 | 4.272 | 42,072 | -0.08(-1.79%) |
Apr 22, 2003 | 4.385 | 4.403 | 4.350 | 4.350 | 59,928 | -0.04(-1.02%) |
Apr 21, 2003 | 4.252 | 4.395 | 4.231 | 4.395 | 77,051 | +0.14(+3.37%) |
Apr 17, 2003 | 4.252 | 4.252 | 4.231 | 4.252 | 43,540 | +0.01(+0.19%) |
Apr 16, 2003 | 4.268 | 4.268 | 4.225 | 4.244 | 32,777 | -0.02(-0.53%) |
Apr 15, 2003 | 4.221 | 4.266 | 4.192 | 4.266 | 88,792 | +0.01(+0.34%) |
Apr 14, 2003 | 4.237 | 4.252 | 4.231 | 4.252 | 35,957 | +0.01(+0.34%) |
Apr 11, 2003 | 4.252 | 4.252 | 4.213 | 4.237 | 60,173 | -0.01(-0.34%) |
Apr 10, 2003 | 4.231 | 4.307 | 4.231 | 4.252 | 19,568 | +0.00(+0.05%) |
Apr 09, 2003 | 4.272 | 4.293 | 4.217 | 4.250 | 59,684 | -0.06(-1.28%) |
Apr 08, 2003 | 4.288 | 4.305 | 4.241 | 4.305 | 79,986 | +0.01(+0.33%) |
Apr 07, 2003 | 4.293 | 4.293 | 4.276 | 4.291 | 54,302 | +0.03(+0.77%) |
Apr 04, 2003 | 4.346 | 4.348 | 4.250 | 4.258 | 41,338 | -0.09(-2.02%) |
Apr 03, 2003 | 4.436 | 4.436 | 4.327 | 4.346 | 103,713 | -0.09(-1.98%) |
Apr 02, 2003 | 4.354 | 4.438 | 4.313 | 4.434 | 208,650 | +0.11(+2.55%) |
Apr 01, 2003 | 4.299 | 4.346 | 4.297 | 4.323 | 30,331 | -0.00(-0.05%) |
Mar 31, 2003 | 4.323 | 4.374 | 4.293 | 4.325 | 88,548 | -0.02(-0.47%) |
Mar 28, 2003 | 4.293 | 4.352 | 4.233 | 4.346 | 48,676 | +0.06(+1.48%) |
Mar 27, 2003 | 4.252 | 4.293 | 4.235 | 4.282 | 16,877 | +0.01(+0.34%) |
Mar 26, 2003 | 4.407 | 4.407 | 4.268 | 4.268 | 37,180 | -0.14(-3.11%) |
Mar 25, 2003 | 4.397 | 4.454 | 4.380 | 4.405 | 29,108 | +0.01(+0.33%) |
Mar 24, 2003 | 4.477 | 4.479 | 4.391 | 4.391 | 33,755 | -0.12(-2.67%) |
Mar 21, 2003 | 4.405 | 4.532 | 4.374 | 4.511 | 64,331 | +0.11(+2.41%) |
Mar 20, 2003 | 4.190 | 4.442 | 4.158 | 4.405 | 35,712 | +0.17(+3.91%) |
Mar 19, 2003 | 4.282 | 4.303 | 4.184 | 4.239 | 57,482 | -0.06(-1.33%) |
Mar 18, 2003 | 4.313 | 4.323 | 4.190 | 4.297 | 57,972 | -0.06(-1.36%) |
Mar 17, 2003 | 4.319 | 4.446 | 4.313 | 4.356 | 101,512 | +0.04(+0.85%) |
Mar 14, 2003 | 4.262 | 4.321 | 4.262 | 4.319 | 19,813 | +0.07(+1.73%) |
Mar 13, 2003 | 4.201 | 4.248 | 4.109 | 4.246 | 41,583 | +0.06(+1.32%) |
Mar 12, 2003 | 4.315 | 4.315 | 4.166 | 4.190 | 63,353 | -0.07(-1.73%) |
Mar 11, 2003 | 4.123 | 4.333 | 4.123 | 4.264 | 103,958 | +0.15(+3.52%) |
Mar 10, 2003 | 4.051 | 4.141 | 4.051 | 4.119 | 66,044 | +0.02(+0.40%) |
Mar 07, 2003 | 3.925 | 4.109 | 3.925 | 4.102 | 63,598 | +0.14(+3.61%) |
Mar 06, 2003 | 3.886 | 3.984 | 3.884 | 3.959 | 62,374 | +0.12(+3.25%) |
Mar 05, 2003 | 3.929 | 3.929 | 3.802 | 3.835 | 53,324 | -0.08(-2.04%) |
Mar 04, 2003 | 3.955 | 3.970 | 3.884 | 3.914 | 22,993 | -0.06(-1.44%) |
Mar 03, 2003 | 3.943 | 4.011 | 3.943 | 3.972 | 11,741 | +0.05(+1.20%) |
Feb 28, 2003 | 4.000 | 4.011 | 3.904 | 3.925 | 28,129 | -0.10(-2.39%) |
Feb 27, 2003 | 3.884 | 4.021 | 3.863 | 4.021 | 29,597 | +0.15(+3.80%) |
Feb 26, 2003 | 3.976 | 3.986 | 3.874 | 3.874 | 25,928 | -0.14(-3.46%) |
Feb 25, 2003 | 3.974 | 4.013 | 3.955 | 4.013 | 21,770 | +0.06(+1.39%) |
Feb 24, 2003 | 4.100 | 4.100 | 3.957 | 3.957 | 43,784 | -0.14(-3.49%) |
Feb 21, 2003 | 3.986 | 4.109 | 3.955 | 4.100 | 72,648 | +0.14(+3.56%) |
Feb 20, 2003 | 3.925 | 3.961 | 3.914 | 3.959 | 23,971 | +0.05(+1.31%) |
Feb 19, 2003 | 3.929 | 3.929 | 3.867 | 3.908 | 42,806 | -0.01(-0.21%) |
Feb 18, 2003 | 3.902 | 3.992 | 3.894 | 3.916 | 46,720 | +0.07(+1.70%) |
Feb 14, 2003 | 3.912 | 3.961 | 3.851 | 3.851 | 53,079 | -0.06(-1.41%) |
Feb 13, 2003 | 3.902 | 3.961 | 3.882 | 3.906 | 29,597 | -0.00(-0.05%) |
Feb 12, 2003 | 3.865 | 3.914 | 3.865 | 3.908 | 41,827 | +0.04(+1.16%) |
Feb 11, 2003 | 3.853 | 3.874 | 3.839 | 3.863 | 42,561 | +0.03(+0.80%) |
Feb 10, 2003 | 3.792 | 3.833 | 3.761 | 3.833 | 20,057 | +0.03(+0.70%) |
Feb 07, 2003 | 3.951 | 3.972 | 3.806 | 3.806 | 53,813 | -0.13(-3.32%) |
Feb 06, 2003 | 3.961 | 3.986 | 3.925 | 3.937 | 29,352 | -0.01(-0.26%) |
Feb 05, 2003 | 3.986 | 4.027 | 3.925 | 3.947 | 46,720 | -0.03(-0.72%) |
Feb 04, 2003 | 3.945 | 3.986 | 3.925 | 3.976 | 66,288 | -0.02(-0.51%) |