Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 4.811 | 4.948 | 4.685 | 4.819 | 202,502 | +0.06(+1.16%) |
Apr 29, 2003 | 4.619 | 4.827 | 4.546 | 4.764 | 206,302 | +0.16(+3.43%) |
Apr 28, 2003 | 4.501 | 4.667 | 4.475 | 4.606 | 98,781 | +0.16(+3.48%) |
Apr 25, 2003 | 4.448 | 4.488 | 4.372 | 4.451 | 77,125 | +0.08(+1.93%) |
Apr 24, 2003 | 4.448 | 4.511 | 4.367 | 4.367 | 53,190 | -0.10(-2.18%) |
Apr 23, 2003 | 4.453 | 4.506 | 4.448 | 4.464 | 67,627 | -0.01(-0.24%) |
Apr 22, 2003 | 4.422 | 4.514 | 4.422 | 4.475 | 109,799 | +0.05(+1.06%) |
Apr 21, 2003 | 4.725 | 4.725 | 4.422 | 4.427 | 202,122 | -0.28(-6.03%) |
Apr 17, 2003 | 4.738 | 4.746 | 4.609 | 4.711 | 65,347 | +0.03(+0.73%) |
Apr 16, 2003 | 4.725 | 4.725 | 4.606 | 4.677 | 136,014 | -0.04(-0.95%) |
Apr 15, 2003 | 4.656 | 4.722 | 4.575 | 4.722 | 45,211 | +0.07(+1.53%) |
Apr 14, 2003 | 4.553 | 4.685 | 4.553 | 4.651 | 132,215 | +0.06(+1.20%) |
Apr 11, 2003 | 4.619 | 4.672 | 4.527 | 4.596 | 88,903 | -0.00(-0.06%) |
Apr 10, 2003 | 4.553 | 4.606 | 4.501 | 4.598 | 74,086 | +0.06(+1.22%) |
Apr 09, 2003 | 4.606 | 4.632 | 4.540 | 4.543 | 34,193 | -0.05(-1.15%) |
Apr 08, 2003 | 4.601 | 4.656 | 4.553 | 4.596 | 92,702 | -0.03(-0.56%) |
Apr 07, 2003 | 4.493 | 4.669 | 4.472 | 4.622 | 221,499 | +0.18(+4.08%) |
Apr 04, 2003 | 4.380 | 4.461 | 4.343 | 4.440 | 98,401 | +0.11(+2.49%) |
Apr 03, 2003 | 4.346 | 4.409 | 4.330 | 4.332 | 147,412 | +0.00(+0.06%) |
Apr 02, 2003 | 4.317 | 4.330 | 4.264 | 4.330 | 148,552 | +0.05(+1.23%) |
Apr 01, 2003 | 4.246 | 4.343 | 4.246 | 4.277 | 115,498 | +0.02(+0.43%) |
Mar 31, 2003 | 4.277 | 4.277 | 4.224 | 4.259 | 69,842 | -0.02(-0.43%) |
Mar 28, 2003 | 4.290 | 4.290 | 4.238 | 4.277 | 113,219 | +0.00(+0.00%) |
Mar 27, 2003 | 4.251 | 4.343 | 4.224 | 4.277 | 117,778 | +0.00(+0.00%) |
Mar 26, 2003 | 4.264 | 4.298 | 4.232 | 4.277 | 110,939 | +0.01(+0.25%) |
Mar 25, 2003 | 4.253 | 4.301 | 4.214 | 4.267 | 156,762 | +0.04(+1.00%) |
Mar 24, 2003 | 4.306 | 4.338 | 4.224 | 4.224 | 81,620 | -0.05(-1.17%) |
Mar 21, 2003 | 4.239 | 4.324 | 4.174 | 4.274 | 99,541 | +0.06(+1.50%) |
Mar 20, 2003 | 4.148 | 4.224 | 4.146 | 4.211 | 45,971 | +0.01(+0.19%) |
Mar 19, 2003 | 4.217 | 4.224 | 4.146 | 4.203 | 85,484 | -0.01(-0.19%) |
Mar 18, 2003 | 4.122 | 4.235 | 4.122 | 4.211 | 171,644 | +0.07(+1.65%) |
Mar 17, 2003 | 4.172 | 4.172 | 4.127 | 4.143 | 153,336 | -0.00(-0.06%) |
Mar 14, 2003 | 4.172 | 4.172 | 4.106 | 4.145 | 532,358 | +0.01(+0.25%) |
Mar 13, 2003 | 4.132 | 4.140 | 4.088 | 4.135 | 113,979 | +0.03(+0.64%) |
Mar 12, 2003 | 4.117 | 4.119 | 4.080 | 4.109 | 118,918 | -0.01(-0.19%) |
Mar 11, 2003 | 4.146 | 4.146 | 4.103 | 4.117 | 135,255 | -0.01(-0.13%) |
Mar 10, 2003 | 4.132 | 4.146 | 4.109 | 4.122 | 162,230 | +0.02(+0.45%) |
Mar 07, 2003 | 4.109 | 4.146 | 4.103 | 4.103 | 196,423 | -0.00(-0.06%) |
Mar 06, 2003 | 4.117 | 4.132 | 4.106 | 4.106 | 164,889 | +0.00(+0.00%) |
Mar 05, 2003 | 4.132 | 4.132 | 4.082 | 4.106 | 214,280 | +0.00(+0.00%) |
Mar 04, 2003 | 4.132 | 4.132 | 4.095 | 4.106 | 151,592 | +0.00(+0.06%) |
Mar 03, 2003 | 4.146 | 4.146 | 4.093 | 4.103 | 289,886 | +0.01(+0.26%) |
Feb 28, 2003 | 4.132 | 4.146 | 4.093 | 4.093 | 148,172 | -0.02(-0.58%) |
Feb 27, 2003 | 4.124 | 4.130 | 4.093 | 4.117 | 60,788 | +0.00(+0.06%) |
Feb 26, 2003 | 4.127 | 4.127 | 4.080 | 4.114 | 74,086 | +0.01(+0.19%) |
Feb 25, 2003 | 4.143 | 4.143 | 4.093 | 4.106 | 78,265 | -0.04(-0.95%) |
Feb 24, 2003 | 4.151 | 4.159 | 4.132 | 4.146 | 104,860 | +0.00(+0.00%) |
Feb 21, 2003 | 4.140 | 4.146 | 4.124 | 4.146 | 44,831 | +0.00(+0.00%) |
Feb 20, 2003 | 4.132 | 4.146 | 4.127 | 4.146 | 64,588 | +0.01(+0.13%) |
Feb 19, 2003 | 4.156 | 4.185 | 4.132 | 4.140 | 75,606 | -0.04(-0.94%) |
Feb 18, 2003 | 4.172 | 4.211 | 4.146 | 4.180 | 68,767 | -0.03(-0.75%) |
Feb 14, 2003 | 4.230 | 4.235 | 4.174 | 4.211 | 50,530 | -0.02(-0.56%) |
Feb 13, 2003 | 4.196 | 4.235 | 4.185 | 4.235 | 55,469 | +0.05(+1.19%) |
Feb 12, 2003 | 4.211 | 4.222 | 4.159 | 4.185 | 71,046 | +0.00(+0.00%) |
Feb 11, 2003 | 4.174 | 4.198 | 4.172 | 4.185 | 68,387 | -0.01(-0.13%) |
Feb 10, 2003 | 4.224 | 4.224 | 4.177 | 4.190 | 77,125 | -0.01(-0.25%) |
Feb 07, 2003 | 4.211 | 4.222 | 4.198 | 4.201 | 101,441 | +0.00(+0.06%) |
Feb 06, 2003 | 4.264 | 4.264 | 4.198 | 4.198 | 50,910 | -0.02(-0.37%) |
Feb 05, 2003 | 4.201 | 4.256 | 4.174 | 4.214 | 344,216 | +0.03(+0.69%) |
Feb 04, 2003 | 4.238 | 4.238 | 4.185 | 4.185 | 245,054 | -0.03(-0.82%) |