Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 4.653 | 4.677 | 4.640 | 4.643 | 311,385 | -0.00(-0.11%) |
Apr 29, 2003 | 4.698 | 4.731 | 4.648 | 4.648 | 330,821 | -0.06(-1.34%) |
Apr 28, 2003 | 4.655 | 4.711 | 4.643 | 4.711 | 383,866 | +0.05(+1.14%) |
Apr 25, 2003 | 4.674 | 4.690 | 4.643 | 4.658 | 381,841 | +0.00(+0.08%) |
Apr 24, 2003 | 4.717 | 4.749 | 4.654 | 4.654 | 366,049 | -0.09(-1.98%) |
Apr 23, 2003 | 4.785 | 4.785 | 4.732 | 4.748 | 361,190 | -0.02(-0.36%) |
Apr 22, 2003 | 4.692 | 4.771 | 4.687 | 4.765 | 414,235 | +0.08(+1.69%) |
Apr 21, 2003 | 4.692 | 4.702 | 4.655 | 4.686 | 334,870 | +0.00(+0.11%) |
Apr 17, 2003 | 4.643 | 4.687 | 4.628 | 4.681 | 346,208 | +0.04(+0.82%) |
Apr 16, 2003 | 4.618 | 4.644 | 4.613 | 4.643 | 356,736 | +0.02(+0.53%) |
Apr 15, 2003 | 4.631 | 4.631 | 4.593 | 4.618 | 302,882 | -0.01(-0.27%) |
Apr 14, 2003 | 4.569 | 4.638 | 4.569 | 4.631 | 381,436 | +0.10(+2.18%) |
Apr 11, 2003 | 4.575 | 4.592 | 4.532 | 4.532 | 242,143 | -0.02(-0.54%) |
Apr 10, 2003 | 4.544 | 4.581 | 4.539 | 4.556 | 264,009 | -0.02(-0.40%) |
Apr 09, 2003 | 4.532 | 4.593 | 4.511 | 4.575 | 406,947 | +0.02(+0.54%) |
Apr 08, 2003 | 4.563 | 4.569 | 4.530 | 4.550 | 400,873 | -0.01(-0.27%) |
Apr 07, 2003 | 4.501 | 4.569 | 4.501 | 4.563 | 341,349 | +0.09(+2.07%) |
Apr 04, 2003 | 4.532 | 4.556 | 4.470 | 4.470 | 241,333 | -0.07(-1.50%) |
Apr 03, 2003 | 4.563 | 4.565 | 4.508 | 4.538 | 276,966 | -0.01(-0.27%) |
Apr 02, 2003 | 4.532 | 4.558 | 4.514 | 4.550 | 317,054 | +0.02(+0.35%) |
Apr 01, 2003 | 4.427 | 4.534 | 4.398 | 4.534 | 312,195 | +0.12(+2.71%) |
Mar 31, 2003 | 4.359 | 4.443 | 4.359 | 4.414 | 581,063 | -0.00(-0.03%) |
Mar 28, 2003 | 4.439 | 4.496 | 4.416 | 4.416 | 262,389 | -0.06(-1.35%) |
Mar 27, 2003 | 4.489 | 4.517 | 4.447 | 4.476 | 306,526 | -0.03(-0.68%) |
Mar 26, 2003 | 4.523 | 4.532 | 4.471 | 4.507 | 361,190 | -0.02(-0.35%) |
Mar 25, 2003 | 4.451 | 4.523 | 4.444 | 4.523 | 367,264 | +0.06(+1.33%) |
Mar 24, 2003 | 4.563 | 4.563 | 4.390 | 4.464 | 419,094 | -0.09(-2.03%) |
Mar 21, 2003 | 4.495 | 4.556 | 4.491 | 4.556 | 489,956 | +0.06(+1.29%) |
Mar 20, 2003 | 4.433 | 4.498 | 4.364 | 4.498 | 280,611 | +0.05(+1.19%) |
Mar 19, 2003 | 4.408 | 4.445 | 4.390 | 4.445 | 332,846 | +0.02(+0.56%) |
Mar 18, 2003 | 4.402 | 4.427 | 4.359 | 4.421 | 287,494 | +0.04(+0.90%) |
Mar 17, 2003 | 4.303 | 4.381 | 4.291 | 4.381 | 347,828 | +0.09(+2.10%) |
Mar 14, 2003 | 4.324 | 4.324 | 4.270 | 4.291 | 311,790 | +0.00(+0.09%) |
Mar 13, 2003 | 4.235 | 4.287 | 4.211 | 4.287 | 272,917 | +0.07(+1.61%) |
Mar 12, 2003 | 4.198 | 4.219 | 4.170 | 4.219 | 236,069 | +0.03(+0.77%) |
Mar 11, 2003 | 4.180 | 4.223 | 4.170 | 4.187 | 354,307 | +0.02(+0.53%) |
Mar 10, 2003 | 4.266 | 4.266 | 4.164 | 4.165 | 503,723 | -0.10(-2.40%) |
Mar 07, 2003 | 4.229 | 4.309 | 4.229 | 4.267 | 424,763 | +0.02(+0.46%) |
Mar 06, 2003 | 4.337 | 4.337 | 4.235 | 4.248 | 253,481 | -0.08(-1.85%) |
Mar 05, 2003 | 4.285 | 4.332 | 4.279 | 4.328 | 247,812 | +0.04(+1.01%) |
Mar 04, 2003 | 4.297 | 4.328 | 4.271 | 4.285 | 330,011 | -0.02(-0.43%) |
Mar 03, 2003 | 4.297 | 4.311 | 4.265 | 4.303 | 266,034 | +0.02(+0.55%) |
Feb 28, 2003 | 4.266 | 4.319 | 4.266 | 4.280 | 323,128 | -0.00(-0.12%) |
Feb 27, 2003 | 4.254 | 4.314 | 4.248 | 4.285 | 490,766 | -0.00(-0.03%) |
Feb 26, 2003 | 4.272 | 4.293 | 4.261 | 4.286 | 230,400 | +0.00(+0.03%) |
Feb 25, 2003 | 4.229 | 4.286 | 4.177 | 4.285 | 434,076 | +0.07(+1.70%) |
Feb 24, 2003 | 4.266 | 4.266 | 4.200 | 4.213 | 304,906 | -0.06(-1.50%) |
Feb 21, 2003 | 4.254 | 4.290 | 4.205 | 4.277 | 304,501 | +0.05(+1.29%) |
Feb 20, 2003 | 4.235 | 4.239 | 4.193 | 4.223 | 129,575 | +0.01(+0.21%) |
Feb 19, 2003 | 4.248 | 4.248 | 4.174 | 4.214 | 269,678 | +0.00(+0.03%) |
Feb 18, 2003 | 4.167 | 4.217 | 4.156 | 4.213 | 370,099 | +0.06(+1.46%) |
Feb 14, 2003 | 4.198 | 4.198 | 4.118 | 4.153 | 479,428 | -0.02(-0.50%) |
Feb 13, 2003 | 4.100 | 4.174 | 4.100 | 4.174 | 333,656 | +0.06(+1.47%) |
Feb 12, 2003 | 4.137 | 4.167 | 4.113 | 4.113 | 274,132 | -0.01(-0.30%) |
Feb 11, 2003 | 4.205 | 4.205 | 4.102 | 4.125 | 301,262 | -0.06(-1.39%) |
Feb 10, 2003 | 4.082 | 4.184 | 4.082 | 4.184 | 317,864 | +0.07(+1.71%) |
Feb 07, 2003 | 4.139 | 4.167 | 4.113 | 4.113 | 355,926 | -0.07(-1.57%) |
Feb 06, 2003 | 4.150 | 4.193 | 4.135 | 4.179 | 288,304 | +0.02(+0.39%) |
Feb 05, 2003 | 4.143 | 4.197 | 4.143 | 4.163 | 280,611 | -0.02(-0.50%) |
Feb 04, 2003 | 4.137 | 4.184 | 4.111 | 4.184 | 254,291 | +0.04(+1.07%) |