Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 4.705 | 4.954 | 4.697 | 4.900 | 734,026 | +0.30(+6.62%) |
Apr 29, 2003 | 4.673 | 4.673 | 4.525 | 4.595 | 351,825 | -0.08(-1.67%) |
Apr 28, 2003 | 4.900 | 4.900 | 4.603 | 4.673 | 408,091 | -0.16(-3.23%) |
Apr 25, 2003 | 4.798 | 4.908 | 4.759 | 4.830 | 425,907 | +0.03(+0.65%) |
Apr 24, 2003 | 4.954 | 5.032 | 4.798 | 4.798 | 493,965 | -0.20(-4.06%) |
Apr 23, 2003 | 5.149 | 5.157 | 4.939 | 5.001 | 660,457 | -0.16(-3.03%) |
Apr 22, 2003 | 5.266 | 5.305 | 5.118 | 5.157 | 397,453 | -0.05(-1.05%) |
Apr 21, 2003 | 5.188 | 5.305 | 5.103 | 5.212 | 677,632 | -0.04(-0.74%) |
Apr 17, 2003 | 5.344 | 5.446 | 5.220 | 5.251 | 527,033 | -0.06(-1.17%) |
Apr 16, 2003 | 5.157 | 5.344 | 5.032 | 5.313 | 465,639 | +0.11(+2.10%) |
Apr 15, 2003 | 5.196 | 5.235 | 4.978 | 5.204 | 282,357 | +0.05(+0.91%) |
Apr 14, 2003 | 4.954 | 5.188 | 4.877 | 5.157 | 367,590 | +0.18(+3.61%) |
Apr 11, 2003 | 4.806 | 5.009 | 4.806 | 4.978 | 153,162 | +0.06(+1.27%) |
Apr 10, 2003 | 4.931 | 4.993 | 4.845 | 4.915 | 512,678 | -0.04(-0.79%) |
Apr 09, 2003 | 4.915 | 5.071 | 4.830 | 4.954 | 575,224 | +0.03(+0.63%) |
Apr 08, 2003 | 4.837 | 4.993 | 4.814 | 4.923 | 396,684 | +0.12(+2.60%) |
Apr 07, 2003 | 4.658 | 4.806 | 4.564 | 4.798 | 279,281 | +0.00(+0.00%) |
Apr 04, 2003 | 4.549 | 4.798 | 4.533 | 4.798 | 362,207 | +0.18(+3.89%) |
Apr 03, 2003 | 4.619 | 4.728 | 4.572 | 4.619 | 226,219 | -0.07(-1.50%) |
Apr 02, 2003 | 4.486 | 4.759 | 4.486 | 4.689 | 295,174 | -0.07(-1.48%) |
Apr 01, 2003 | 4.837 | 4.853 | 4.650 | 4.759 | 253,263 | +0.00(+0.00%) |
Mar 31, 2003 | 4.978 | 4.978 | 4.720 | 4.759 | 596,372 | -0.05(-0.97%) |
Mar 28, 2003 | 4.471 | 4.806 | 4.447 | 4.806 | 772,748 | +0.36(+8.07%) |
Mar 27, 2003 | 4.486 | 4.549 | 4.447 | 4.447 | 214,632 | -0.04(-0.87%) |
Mar 26, 2003 | 4.502 | 4.517 | 4.432 | 4.486 | 227,962 | +0.00(+0.02%) |
Mar 25, 2003 | 4.603 | 4.603 | 4.369 | 4.485 | 370,709 | -0.00(-0.02%) |
Mar 24, 2003 | 4.564 | 4.681 | 4.486 | 4.486 | 413,558 | -0.05(-1.03%) |
Mar 21, 2003 | 4.634 | 4.642 | 4.486 | 4.533 | 410,783 | -0.07(-1.53%) |
Mar 20, 2003 | 4.681 | 4.869 | 4.541 | 4.603 | 429,320 | -0.08(-1.67%) |
Mar 19, 2003 | 4.681 | 4.720 | 4.611 | 4.681 | 363,956 | +0.01(+0.17%) |
Mar 18, 2003 | 4.736 | 4.744 | 4.642 | 4.673 | 538,273 | -0.03(-0.66%) |
Mar 17, 2003 | 4.908 | 4.954 | 4.705 | 4.705 | 426,304 | -0.05(-1.15%) |
Mar 14, 2003 | 4.486 | 4.759 | 4.447 | 4.759 | 291,265 | +0.33(+7.39%) |
Mar 13, 2003 | 4.416 | 4.517 | 4.338 | 4.432 | 369,256 | -0.07(-1.56%) |
Mar 12, 2003 | 4.556 | 4.619 | 4.400 | 4.502 | 401,361 | -0.08(-1.70%) |
Mar 11, 2003 | 4.408 | 4.666 | 4.330 | 4.580 | 383,483 | +0.02(+0.34%) |
Mar 10, 2003 | 4.775 | 4.900 | 4.556 | 4.564 | 675,197 | -0.20(-4.10%) |
Mar 07, 2003 | 4.993 | 5.188 | 4.720 | 4.759 | 676,222 | -0.25(-4.98%) |
Mar 06, 2003 | 5.290 | 5.290 | 4.954 | 5.009 | 355,414 | -0.12(-2.28%) |
Mar 05, 2003 | 5.048 | 5.251 | 5.048 | 5.126 | 328,370 | +0.08(+1.55%) |
Mar 04, 2003 | 5.110 | 5.149 | 5.009 | 5.048 | 611,881 | +0.11(+2.21%) |
Mar 03, 2003 | 5.032 | 5.095 | 4.931 | 4.939 | 524,341 | -0.10(-2.01%) |
Feb 28, 2003 | 4.939 | 5.087 | 4.931 | 5.040 | 342,084 | +0.06(+1.25%) |
Feb 27, 2003 | 5.188 | 5.188 | 4.892 | 4.978 | 894,110 | -0.18(-3.48%) |
Feb 26, 2003 | 5.149 | 5.235 | 5.009 | 5.157 | 493,452 | +0.09(+1.85%) |
Feb 25, 2003 | 5.485 | 5.485 | 5.009 | 5.064 | 944,737 | -0.25(-4.70%) |
Feb 24, 2003 | 5.586 | 5.586 | 5.305 | 5.313 | 419,755 | -0.11(-2.01%) |
Feb 21, 2003 | 5.415 | 5.508 | 5.313 | 5.423 | 519,855 | +0.06(+1.16%) |
Feb 20, 2003 | 5.438 | 5.438 | 5.313 | 5.360 | 321,321 | +0.09(+1.78%) |
Feb 19, 2003 | 5.274 | 5.423 | 5.220 | 5.266 | 461,282 | +0.07(+1.35%) |
Feb 18, 2003 | 5.087 | 5.266 | 4.993 | 5.196 | 383,995 | +0.05(+1.06%) |
Feb 14, 2003 | 5.235 | 5.235 | 5.056 | 5.142 | 429,752 | -0.09(-1.79%) |
Feb 13, 2003 | 5.251 | 5.337 | 5.110 | 5.235 | 551,129 | +0.08(+1.51%) |
Feb 12, 2003 | 5.337 | 5.383 | 5.110 | 5.157 | 490,889 | -0.23(-4.34%) |
Feb 11, 2003 | 5.064 | 5.524 | 5.040 | 5.391 | 543,182 | +0.10(+1.92%) |
Feb 10, 2003 | 5.774 | 5.774 | 5.259 | 5.290 | 786,448 | -0.41(-7.12%) |
Feb 07, 2003 | 5.859 | 6.047 | 5.696 | 5.696 | 444,107 | -0.15(-2.54%) |
Feb 06, 2003 | 6.203 | 6.203 | 5.813 | 5.844 | 747,356 | -0.24(-3.97%) |
Feb 05, 2003 | 6.351 | 6.577 | 5.852 | 6.086 | 1,190,823 | -0.27(-4.29%) |
Feb 04, 2003 | 6.039 | 6.359 | 5.945 | 6.359 | 1,287,719 | +0.51(+8.67%) |