Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 5.938 | 6.108 | 5.682 | 5.843 | 118,904 | -0.00(-0.02%) |
Apr 29, 2003 | 6.117 | 6.155 | 5.833 | 5.844 | 140,763 | -0.31(-5.06%) |
Apr 28, 2003 | 5.758 | 6.155 | 5.625 | 6.155 | 493,149 | +0.62(+11.11%) |
Apr 25, 2003 | 5.445 | 5.777 | 5.350 | 5.540 | 66,316 | -0.01(-0.19%) |
Apr 24, 2003 | 5.616 | 5.777 | 5.388 | 5.550 | 67,794 | -0.12(-2.15%) |
Apr 23, 2003 | 5.748 | 5.758 | 5.379 | 5.672 | 54,172 | +0.01(+0.17%) |
Apr 22, 2003 | 5.350 | 5.928 | 5.114 | 5.663 | 128,092 | +0.17(+3.10%) |
Apr 21, 2003 | 5.862 | 5.919 | 5.275 | 5.492 | 97,045 | -0.31(-5.38%) |
Apr 17, 2003 | 5.795 | 5.919 | 5.635 | 5.805 | 101,375 | +0.12(+2.17%) |
Apr 16, 2003 | 5.625 | 5.720 | 5.587 | 5.682 | 83,212 | +0.09(+1.52%) |
Apr 15, 2003 | 5.208 | 5.663 | 5.161 | 5.597 | 95,989 | +0.41(+7.85%) |
Apr 14, 2003 | 4.735 | 5.208 | 4.735 | 5.189 | 57,551 | +0.51(+10.93%) |
Apr 11, 2003 | 4.621 | 4.773 | 4.422 | 4.678 | 42,662 | +0.15(+3.35%) |
Apr 10, 2003 | 4.725 | 4.725 | 4.451 | 4.527 | 16,262 | -0.10(-2.25%) |
Apr 09, 2003 | 4.773 | 4.830 | 4.631 | 4.631 | 52,271 | +0.03(+0.62%) |
Apr 08, 2003 | 4.309 | 4.621 | 4.233 | 4.602 | 37,170 | +0.24(+5.42%) |
Apr 07, 2003 | 4.460 | 4.640 | 4.271 | 4.366 | 41,606 | -0.07(-1.50%) |
Apr 04, 2003 | 4.706 | 4.735 | 4.329 | 4.432 | 112,252 | -0.28(-6.02%) |
Apr 03, 2003 | 4.716 | 4.735 | 4.564 | 4.716 | 69,906 | +0.05(+1.01%) |
Apr 02, 2003 | 4.489 | 4.669 | 4.451 | 4.669 | 67,900 | +0.31(+7.17%) |
Apr 01, 2003 | 4.356 | 4.479 | 4.290 | 4.356 | 23,231 | -0.07(-1.50%) |
Mar 31, 2003 | 4.451 | 4.735 | 4.413 | 4.422 | 60,925 | +0.00(+0.00%) |
Mar 28, 2003 | 4.631 | 4.725 | 4.422 | 4.422 | 62,338 | -0.28(-6.04%) |
Mar 27, 2003 | 4.744 | 4.792 | 4.621 | 4.706 | 45,787 | -0.08(-1.58%) |
Mar 26, 2003 | 4.849 | 5.199 | 4.782 | 4.782 | 89,298 | -0.05(-0.98%) |
Mar 25, 2003 | 4.631 | 4.924 | 4.451 | 4.830 | 59,814 | +0.23(+4.94%) |
Mar 24, 2003 | 4.631 | 4.631 | 4.300 | 4.602 | 67,193 | -0.02(-0.41%) |
Mar 21, 2003 | 4.697 | 4.820 | 4.251 | 4.621 | 95,335 | +0.13(+2.95%) |
Mar 20, 2003 | 4.669 | 4.735 | 4.176 | 4.489 | 45,830 | -0.24(-5.01%) |
Mar 19, 2003 | 4.754 | 4.924 | 4.725 | 4.725 | 154,280 | -0.05(-0.99%) |
Mar 18, 2003 | 4.290 | 5.208 | 4.242 | 4.773 | 87,314 | +0.33(+7.49%) |
Mar 17, 2003 | 3.902 | 4.440 | 3.854 | 4.440 | 44,951 | +0.59(+15.21%) |
Mar 14, 2003 | 3.816 | 4.006 | 3.759 | 3.854 | 54,343 | +0.04(+0.99%) |
Mar 13, 2003 | 3.693 | 3.883 | 3.693 | 3.816 | 56,601 | +0.08(+2.03%) |
Mar 12, 2003 | 3.759 | 3.778 | 3.693 | 3.741 | 43,295 | -0.03(-0.75%) |
Mar 11, 2003 | 3.797 | 3.864 | 3.750 | 3.769 | 39,705 | -0.02(-0.50%) |
Mar 10, 2003 | 3.769 | 3.797 | 3.759 | 3.788 | 51,532 | +0.02(+0.50%) |
Mar 07, 2003 | 3.788 | 3.816 | 3.750 | 3.769 | 126,930 | -0.02(-0.50%) |
Mar 06, 2003 | 3.769 | 3.807 | 3.759 | 3.788 | 34,742 | +0.00(+0.00%) |
Mar 05, 2003 | 3.778 | 3.816 | 3.759 | 3.788 | 28,089 | -0.01(-0.25%) |
Mar 04, 2003 | 3.759 | 3.873 | 3.759 | 3.797 | 37,276 | +0.01(+0.25%) |
Mar 03, 2003 | 3.750 | 3.854 | 3.741 | 3.788 | 29,251 | +0.00(+0.00%) |
Feb 28, 2003 | 3.741 | 3.845 | 3.741 | 3.788 | 51,215 | -0.01(-0.25%) |
Feb 27, 2003 | 3.750 | 3.797 | 3.750 | 3.797 | 48,364 | +0.05(+1.26%) |
Feb 26, 2003 | 3.788 | 3.864 | 3.731 | 3.750 | 59,980 | -0.04(-1.00%) |
Feb 25, 2003 | 3.759 | 3.816 | 3.750 | 3.788 | 40,655 | +0.03(+0.76%) |
Feb 24, 2003 | 3.873 | 3.949 | 3.741 | 3.759 | 61,036 | -0.10(-2.67%) |
Feb 21, 2003 | 3.883 | 3.892 | 3.788 | 3.863 | 14,783 | -0.02(-0.51%) |
Feb 20, 2003 | 4.091 | 4.100 | 3.788 | 3.883 | 51,532 | -0.10(-2.61%) |
Feb 19, 2003 | 4.119 | 4.129 | 3.968 | 3.987 | 99,897 | -0.08(-1.86%) |
Feb 18, 2003 | 4.072 | 4.214 | 3.826 | 4.063 | 266,849 | +0.09(+2.14%) |
Feb 14, 2003 | 3.741 | 4.119 | 3.741 | 3.977 | 27,139 | +0.19(+5.00%) |
Feb 13, 2003 | 3.845 | 3.968 | 3.741 | 3.788 | 31,891 | -0.14(-3.61%) |
Feb 12, 2003 | 4.129 | 4.356 | 3.930 | 3.930 | 104,332 | -0.33(-7.78%) |
Feb 11, 2003 | 4.318 | 4.366 | 4.176 | 4.261 | 78,988 | -0.06(-1.29%) |
Feb 10, 2003 | 4.214 | 4.479 | 4.025 | 4.317 | 106,866 | +0.05(+1.09%) |
Feb 07, 2003 | 4.261 | 4.403 | 4.261 | 4.271 | 60,508 | +0.01(+0.22%) |
Feb 06, 2003 | 4.706 | 4.735 | 4.261 | 4.261 | 118,904 | -0.38(-8.16%) |
Feb 05, 2003 | 4.451 | 4.697 | 4.403 | 4.640 | 64,521 | +0.25(+5.60%) |
Feb 04, 2003 | 4.735 | 4.735 | 4.053 | 4.394 | 84,585 | -0.20(-4.33%) |