Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 4.758 | 5.011 | 4.750 | 4.955 | 725,788 | +0.31(+6.62%) |
Apr 29, 2003 | 4.727 | 4.727 | 4.577 | 4.648 | 347,876 | -0.08(-1.67%) |
Apr 28, 2003 | 4.955 | 4.955 | 4.656 | 4.727 | 403,511 | -0.16(-3.23%) |
Apr 25, 2003 | 4.853 | 4.963 | 4.813 | 4.884 | 421,127 | +0.03(+0.65%) |
Apr 24, 2003 | 5.011 | 5.090 | 4.853 | 4.853 | 488,421 | -0.21(-4.06%) |
Apr 23, 2003 | 5.208 | 5.216 | 4.995 | 5.058 | 653,045 | -0.16(-3.03%) |
Apr 22, 2003 | 5.326 | 5.366 | 5.176 | 5.216 | 392,992 | -0.06(-1.05%) |
Apr 21, 2003 | 5.247 | 5.366 | 5.161 | 5.271 | 670,027 | -0.04(-0.74%) |
Apr 17, 2003 | 5.405 | 5.508 | 5.279 | 5.310 | 521,118 | -0.06(-1.17%) |
Apr 16, 2003 | 5.216 | 5.405 | 5.090 | 5.374 | 460,413 | +0.11(+2.10%) |
Apr 15, 2003 | 5.255 | 5.295 | 5.034 | 5.263 | 279,188 | +0.05(+0.91%) |
Apr 14, 2003 | 5.011 | 5.247 | 4.932 | 5.216 | 363,464 | +0.18(+3.61%) |
Apr 11, 2003 | 4.861 | 5.066 | 4.861 | 5.034 | 151,443 | +0.06(+1.27%) |
Apr 10, 2003 | 4.987 | 5.050 | 4.900 | 4.971 | 506,924 | -0.04(-0.79%) |
Apr 09, 2003 | 4.971 | 5.129 | 4.884 | 5.011 | 568,768 | +0.03(+0.63%) |
Apr 08, 2003 | 4.892 | 5.050 | 4.869 | 4.979 | 392,232 | +0.13(+2.60%) |
Apr 07, 2003 | 4.711 | 4.861 | 4.616 | 4.853 | 276,146 | +0.00(+0.00%) |
Apr 04, 2003 | 4.600 | 4.853 | 4.585 | 4.853 | 358,141 | +0.18(+3.89%) |
Apr 03, 2003 | 4.671 | 4.782 | 4.624 | 4.671 | 223,680 | -0.07(-1.50%) |
Apr 02, 2003 | 4.537 | 4.813 | 4.537 | 4.742 | 291,861 | -0.07(-1.48%) |
Apr 01, 2003 | 4.892 | 4.908 | 4.703 | 4.813 | 250,420 | +0.00(+0.00%) |
Mar 31, 2003 | 5.034 | 5.034 | 4.774 | 4.813 | 589,679 | -0.05(-0.97%) |
Mar 28, 2003 | 4.521 | 4.861 | 4.498 | 4.861 | 764,075 | +0.36(+8.07%) |
Mar 27, 2003 | 4.537 | 4.600 | 4.498 | 4.498 | 212,223 | -0.04(-0.87%) |
Mar 26, 2003 | 4.553 | 4.569 | 4.482 | 4.537 | 225,403 | +0.00(+0.02%) |
Mar 25, 2003 | 4.656 | 4.656 | 4.419 | 4.536 | 366,549 | -0.00(-0.02%) |
Mar 24, 2003 | 4.616 | 4.734 | 4.537 | 4.537 | 408,916 | -0.05(-1.03%) |
Mar 21, 2003 | 4.687 | 4.695 | 4.537 | 4.585 | 406,172 | -0.07(-1.53%) |
Mar 20, 2003 | 4.734 | 4.924 | 4.592 | 4.656 | 424,502 | -0.08(-1.67%) |
Mar 19, 2003 | 4.734 | 4.774 | 4.663 | 4.734 | 359,871 | +0.01(+0.17%) |
Mar 18, 2003 | 4.790 | 4.798 | 4.695 | 4.727 | 532,232 | -0.03(-0.66%) |
Mar 17, 2003 | 4.963 | 5.011 | 4.758 | 4.758 | 421,520 | -0.06(-1.15%) |
Mar 14, 2003 | 4.537 | 4.813 | 4.498 | 4.813 | 287,996 | +0.33(+7.39%) |
Mar 13, 2003 | 4.466 | 4.569 | 4.387 | 4.482 | 365,112 | -0.07(-1.56%) |
Mar 12, 2003 | 4.608 | 4.671 | 4.450 | 4.553 | 396,856 | -0.08(-1.70%) |
Mar 11, 2003 | 4.458 | 4.719 | 4.379 | 4.632 | 379,179 | +0.02(+0.34%) |
Mar 10, 2003 | 4.829 | 4.955 | 4.608 | 4.616 | 667,619 | -0.20(-4.10%) |
Mar 07, 2003 | 5.050 | 5.247 | 4.774 | 4.813 | 668,632 | -0.25(-4.98%) |
Mar 06, 2003 | 5.350 | 5.350 | 5.011 | 5.066 | 351,425 | -0.12(-2.28%) |
Mar 05, 2003 | 5.105 | 5.310 | 5.105 | 5.184 | 324,684 | +0.08(+1.55%) |
Mar 04, 2003 | 5.168 | 5.208 | 5.066 | 5.105 | 605,013 | +0.11(+2.21%) |
Mar 03, 2003 | 5.090 | 5.153 | 4.987 | 4.995 | 518,456 | -0.10(-2.01%) |
Feb 28, 2003 | 4.995 | 5.145 | 4.987 | 5.097 | 338,245 | +0.06(+1.25%) |
Feb 27, 2003 | 5.247 | 5.247 | 4.947 | 5.034 | 884,075 | -0.18(-3.48%) |
Feb 26, 2003 | 5.208 | 5.295 | 5.066 | 5.216 | 487,914 | +0.09(+1.85%) |
Feb 25, 2003 | 5.547 | 5.547 | 5.066 | 5.121 | 934,134 | -0.25(-4.70%) |
Feb 24, 2003 | 5.650 | 5.650 | 5.366 | 5.374 | 415,044 | -0.11(-2.01%) |
Feb 21, 2003 | 5.476 | 5.571 | 5.374 | 5.484 | 514,021 | +0.06(+1.16%) |
Feb 20, 2003 | 5.500 | 5.500 | 5.374 | 5.421 | 317,714 | +0.09(+1.78%) |
Feb 19, 2003 | 5.334 | 5.484 | 5.279 | 5.326 | 456,105 | +0.07(+1.35%) |
Feb 18, 2003 | 5.145 | 5.326 | 5.050 | 5.255 | 379,686 | +0.06(+1.06%) |
Feb 14, 2003 | 5.295 | 5.295 | 5.113 | 5.200 | 424,929 | -0.09(-1.79%) |
Feb 13, 2003 | 5.310 | 5.397 | 5.168 | 5.295 | 544,943 | +0.08(+1.51%) |
Feb 12, 2003 | 5.397 | 5.445 | 5.168 | 5.216 | 485,379 | -0.24(-4.34%) |
Feb 11, 2003 | 5.121 | 5.587 | 5.097 | 5.452 | 537,086 | +0.10(+1.92%) |
Feb 10, 2003 | 5.839 | 5.839 | 5.318 | 5.350 | 777,621 | -0.41(-7.12%) |
Feb 07, 2003 | 5.926 | 6.115 | 5.760 | 5.760 | 439,123 | -0.15(-2.54%) |
Feb 06, 2003 | 6.273 | 6.273 | 5.879 | 5.910 | 738,968 | -0.24(-3.97%) |
Feb 05, 2003 | 6.423 | 6.652 | 5.918 | 6.155 | 1,177,458 | -0.28(-4.29%) |
Feb 04, 2003 | 6.107 | 6.431 | 6.013 | 6.431 | 1,273,266 | +0.51(+8.67%) |