Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 4.574 | 4.622 | 4.574 | 4.578 | 17,097 | -0.00(-0.03%) |
Apr 29, 2003 | 4.650 | 4.679 | 4.579 | 4.579 | 17,841 | -0.07(-1.45%) |
Apr 28, 2003 | 4.606 | 4.679 | 4.574 | 4.646 | 17,097 | +0.03(+0.55%) |
Apr 25, 2003 | 4.599 | 4.672 | 4.595 | 4.621 | 10,407 | +0.03(+0.73%) |
Apr 24, 2003 | 4.591 | 4.591 | 4.587 | 4.587 | 1,486 | +0.00(+0.09%) |
Apr 23, 2003 | 4.583 | 4.602 | 4.583 | 4.583 | 5,203 | -0.03(-0.58%) |
Apr 22, 2003 | 4.642 | 4.642 | 4.506 | 4.610 | 37,912 | -0.03(-0.64%) |
Apr 21, 2003 | 4.693 | 4.736 | 4.640 | 4.640 | 15,610 | -0.05(-1.12%) |
Apr 17, 2003 | 4.638 | 4.706 | 4.610 | 4.692 | 11,150 | +0.06(+1.31%) |
Apr 16, 2003 | 4.628 | 4.653 | 4.619 | 4.632 | 8,177 | -0.00(-0.03%) |
Apr 15, 2003 | 4.598 | 4.636 | 4.598 | 4.633 | 4,460 | -0.02(-0.35%) |
Apr 14, 2003 | 4.684 | 4.706 | 4.607 | 4.649 | 20,071 | -0.06(-1.17%) |
Apr 11, 2003 | 4.661 | 4.706 | 4.594 | 4.704 | 60,957 | +0.01(+0.23%) |
Apr 10, 2003 | 4.804 | 4.804 | 4.693 | 4.693 | 9,663 | -0.08(-1.64%) |
Apr 09, 2003 | 4.793 | 4.793 | 4.771 | 4.771 | 14,867 | -0.02(-0.42%) |
Apr 08, 2003 | 4.707 | 4.802 | 4.707 | 4.792 | 8,177 | +0.01(+0.17%) |
Apr 07, 2003 | 4.843 | 4.843 | 4.784 | 4.784 | 12,637 | +0.08(+1.60%) |
Apr 04, 2003 | 4.708 | 4.769 | 4.708 | 4.708 | 17,097 | -0.00(-0.03%) |
Apr 03, 2003 | 4.658 | 4.710 | 4.649 | 4.710 | 5,203 | +0.05(+1.10%) |
Apr 02, 2003 | 4.676 | 4.681 | 4.658 | 4.658 | 6,690 | -0.02(-0.35%) |
Apr 01, 2003 | 4.634 | 4.675 | 4.601 | 4.675 | 9,663 | +0.04(+0.87%) |
Mar 31, 2003 | 4.820 | 4.820 | 4.634 | 4.634 | 23,632 | -0.13(-2.63%) |
Mar 28, 2003 | 4.762 | 4.802 | 4.759 | 4.759 | 6,690 | -0.00(-0.03%) |
Mar 27, 2003 | 4.790 | 4.790 | 4.703 | 4.761 | 7,433 | -0.04(-0.84%) |
Mar 26, 2003 | 4.816 | 4.843 | 4.801 | 4.801 | 20,071 | +0.01(+0.14%) |
Mar 25, 2003 | 4.775 | 4.796 | 4.641 | 4.794 | 12,637 | +0.06(+1.19%) |
Mar 24, 2003 | 4.611 | 4.742 | 4.611 | 4.738 | 3,716 | +0.00(+0.06%) |
Mar 21, 2003 | 4.641 | 4.735 | 4.616 | 4.735 | 28,991 | +0.10(+2.06%) |
Mar 20, 2003 | 4.406 | 4.640 | 4.406 | 4.640 | 36,425 | +0.07(+1.44%) |
Mar 19, 2003 | 4.559 | 4.574 | 4.539 | 4.574 | 17,097 | +0.00(+0.00%) |
Mar 18, 2003 | 4.543 | 4.574 | 4.536 | 4.574 | 11,894 | +0.00(+0.00%) |
Mar 17, 2003 | 4.473 | 4.574 | 4.473 | 4.574 | 27,505 | +0.11(+2.54%) |
Mar 14, 2003 | 4.504 | 4.504 | 4.426 | 4.461 | 189,562 | -0.04(-0.96%) |
Mar 13, 2003 | 4.392 | 4.504 | 4.392 | 4.504 | 16,354 | +0.09(+2.01%) |
Mar 12, 2003 | 4.418 | 4.418 | 4.406 | 4.415 | 2,230 | -0.01(-0.25%) |
Mar 11, 2003 | 4.439 | 4.439 | 4.426 | 4.426 | 12,637 | -0.01(-0.31%) |
Mar 10, 2003 | 4.508 | 4.508 | 4.439 | 4.439 | 20,071 | -0.13(-2.94%) |
Mar 07, 2003 | 4.582 | 4.623 | 4.532 | 4.574 | 19,327 | -0.05(-1.11%) |
Mar 06, 2003 | 4.501 | 4.640 | 4.488 | 4.625 | 71,364 | +0.12(+2.63%) |
Mar 05, 2003 | 4.506 | 4.541 | 4.506 | 4.506 | 9,663 | -0.03(-0.74%) |
Mar 04, 2003 | 4.535 | 4.544 | 4.535 | 4.540 | 2,973 | -0.08(-1.83%) |
Mar 03, 2003 | 4.625 | 4.625 | 4.539 | 4.625 | 6,690 | -0.00(-0.03%) |
Feb 28, 2003 | 4.615 | 4.626 | 4.594 | 4.626 | 5,947 | -0.01(-0.26%) |
Feb 27, 2003 | 4.667 | 4.667 | 4.595 | 4.638 | 5,947 | -0.03(-0.58%) |
Feb 26, 2003 | 4.601 | 4.665 | 4.506 | 4.665 | 4,460 | +0.02(+0.52%) |
Feb 25, 2003 | 4.527 | 4.641 | 4.527 | 4.641 | 3,716 | +0.10(+2.31%) |
Feb 24, 2003 | 4.601 | 4.601 | 4.536 | 4.536 | 8,177 | -0.10(-2.12%) |
Feb 21, 2003 | 4.642 | 4.642 | 4.587 | 4.634 | 12,637 | -0.07(-1.46%) |
Feb 20, 2003 | 4.642 | 4.703 | 4.601 | 4.703 | 7,433 | -0.01(-0.26%) |
Feb 19, 2003 | 4.688 | 4.718 | 4.602 | 4.715 | 24,531 | +0.01(+0.11%) |
Feb 18, 2003 | 4.683 | 4.715 | 4.681 | 4.710 | 8,920 | +0.03(+0.55%) |
Feb 14, 2003 | 4.681 | 4.699 | 4.681 | 4.684 | 13,380 | +0.03(+0.69%) |
Feb 13, 2003 | 4.605 | 4.652 | 4.605 | 4.652 | 3,716 | -0.01(-0.20%) |
Feb 12, 2003 | 4.742 | 4.742 | 4.661 | 4.661 | 17,841 | -0.08(-1.62%) |
Feb 11, 2003 | 4.668 | 4.738 | 4.602 | 4.738 | 28,991 | +0.06(+1.29%) |
Feb 10, 2003 | 4.720 | 4.720 | 4.672 | 4.677 | 17,097 | -0.06(-1.22%) |
Feb 07, 2003 | 4.823 | 4.823 | 4.735 | 4.735 | 25,274 | -0.05(-1.07%) |
Feb 06, 2003 | 4.782 | 4.849 | 4.782 | 4.786 | 18,584 | +0.00(+0.08%) |
Feb 05, 2003 | 4.836 | 4.837 | 4.782 | 4.782 | 966,394 | -0.07(-1.39%) |
Feb 04, 2003 | 4.829 | 4.863 | 4.829 | 4.849 | 19,327 | -0.02(-0.50%) |