Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 5.286 | 5.514 | 5.276 | 5.460 | 4,612,790 | +0.20(+3.81%) |
Apr 29, 2003 | 5.280 | 5.298 | 5.181 | 5.260 | 3,247,918 | +0.00(+0.08%) |
Apr 28, 2003 | 5.102 | 5.260 | 5.100 | 5.256 | 2,540,419 | +0.16(+3.05%) |
Apr 25, 2003 | 5.199 | 5.220 | 5.095 | 5.100 | 2,237,433 | -0.11(-2.05%) |
Apr 24, 2003 | 5.223 | 5.262 | 5.062 | 5.207 | 4,547,979 | +0.06(+1.20%) |
Apr 23, 2003 | 5.121 | 5.152 | 5.010 | 5.145 | 2,526,690 | +0.05(+0.96%) |
Apr 22, 2003 | 4.913 | 5.098 | 4.856 | 5.096 | 3,554,735 | +0.18(+3.72%) |
Apr 21, 2003 | 4.985 | 5.002 | 4.897 | 4.913 | 2,709,950 | -0.06(-1.24%) |
Apr 17, 2003 | 4.920 | 4.975 | 4.900 | 4.975 | 2,652,801 | +0.08(+1.64%) |
Apr 16, 2003 | 5.074 | 5.101 | 4.881 | 4.895 | 3,997,241 | -0.16(-3.16%) |
Apr 15, 2003 | 4.959 | 5.066 | 4.851 | 5.054 | 1,981,060 | +0.10(+1.92%) |
Apr 14, 2003 | 4.905 | 4.963 | 4.887 | 4.959 | 2,148,038 | +0.05(+1.11%) |
Apr 11, 2003 | 4.908 | 4.997 | 4.877 | 4.905 | 1,527,380 | -0.00(-0.04%) |
Apr 10, 2003 | 4.873 | 4.923 | 4.770 | 4.907 | 3,630,082 | +0.03(+0.71%) |
Apr 09, 2003 | 4.949 | 5.022 | 4.833 | 4.873 | 2,229,451 | -0.08(-1.52%) |
Apr 08, 2003 | 5.016 | 5.031 | 4.924 | 4.948 | 2,686,644 | -0.07(-1.33%) |
Apr 07, 2003 | 5.132 | 5.192 | 5.011 | 5.015 | 2,332,894 | -0.02(-0.37%) |
Apr 04, 2003 | 5.003 | 5.045 | 4.970 | 5.033 | 3,301,555 | +0.06(+1.13%) |
Apr 03, 2003 | 4.923 | 5.009 | 4.863 | 4.977 | 3,228,442 | +0.05(+1.10%) |
Apr 02, 2003 | 4.884 | 4.958 | 4.874 | 4.923 | 2,183,157 | +0.08(+1.73%) |
Apr 01, 2003 | 4.782 | 4.890 | 4.751 | 4.839 | 4,058,221 | +0.07(+1.38%) |
Mar 31, 2003 | 4.593 | 4.816 | 4.593 | 4.773 | 4,297,353 | -0.01(-0.22%) |
Mar 28, 2003 | 4.756 | 4.819 | 4.713 | 4.784 | 2,338,003 | +0.03(+0.59%) |
Mar 27, 2003 | 4.679 | 4.790 | 4.673 | 4.756 | 2,258,505 | +0.02(+0.37%) |
Mar 26, 2003 | 4.763 | 4.781 | 4.689 | 4.738 | 2,494,444 | -0.02(-0.44%) |
Mar 25, 2003 | 4.675 | 4.814 | 4.656 | 4.759 | 2,509,130 | +0.10(+2.04%) |
Mar 24, 2003 | 4.749 | 4.771 | 4.650 | 4.664 | 2,712,824 | -0.17(-3.48%) |
Mar 21, 2003 | 4.750 | 4.843 | 4.705 | 4.832 | 3,952,224 | +0.13(+2.82%) |
Mar 20, 2003 | 4.636 | 4.710 | 4.552 | 4.699 | 3,705,749 | +0.08(+1.79%) |
Mar 19, 2003 | 4.508 | 4.644 | 4.494 | 4.617 | 4,070,673 | +0.13(+3.00%) |
Mar 18, 2003 | 4.528 | 4.549 | 4.460 | 4.482 | 3,782,054 | -0.05(-1.13%) |
Mar 17, 2003 | 4.364 | 4.552 | 4.340 | 4.533 | 5,081,796 | +0.16(+3.68%) |
Mar 14, 2003 | 4.395 | 4.469 | 4.354 | 4.372 | 3,895,713 | +0.03(+0.58%) |
Mar 13, 2003 | 4.270 | 4.348 | 4.262 | 4.347 | 3,850,377 | +0.11(+2.69%) |
Mar 12, 2003 | 4.176 | 4.240 | 4.127 | 4.234 | 3,170,335 | +0.06(+1.43%) |
Mar 11, 2003 | 4.234 | 4.276 | 4.162 | 4.174 | 3,585,065 | -0.06(-1.41%) |
Mar 10, 2003 | 4.385 | 4.385 | 4.208 | 4.234 | 3,111,271 | -0.16(-3.57%) |
Mar 07, 2003 | 4.335 | 4.402 | 4.298 | 4.390 | 3,315,922 | +0.01(+0.12%) |
Mar 06, 2003 | 4.422 | 4.429 | 4.365 | 4.385 | 3,992,132 | -0.05(-1.06%) |
Mar 05, 2003 | 4.411 | 4.452 | 4.366 | 4.432 | 3,136,812 | +0.03(+0.74%) |
Mar 04, 2003 | 4.474 | 4.475 | 4.399 | 4.400 | 2,394,513 | -0.09(-1.91%) |
Mar 03, 2003 | 4.500 | 4.560 | 4.470 | 4.485 | 2,675,469 | -0.00(-0.02%) |
Feb 28, 2003 | 4.428 | 4.489 | 4.406 | 4.486 | 2,918,113 | +0.08(+1.82%) |
Feb 27, 2003 | 4.395 | 4.429 | 4.341 | 4.406 | 3,663,286 | +0.02(+0.48%) |
Feb 26, 2003 | 4.389 | 4.408 | 4.345 | 4.385 | 4,472,632 | -0.00(-0.10%) |
Feb 25, 2003 | 4.385 | 4.409 | 4.352 | 4.389 | 4,077,696 | -0.03(-0.78%) |
Feb 24, 2003 | 4.489 | 4.497 | 4.385 | 4.424 | 4,331,196 | -0.09(-1.90%) |
Feb 21, 2003 | 4.458 | 4.520 | 4.404 | 4.509 | 4,453,156 | +0.04(+0.91%) |
Feb 20, 2003 | 4.552 | 4.552 | 4.453 | 4.469 | 4,257,125 | -0.07(-1.59%) |
Feb 19, 2003 | 4.557 | 4.578 | 4.510 | 4.541 | 3,862,190 | +0.00(+0.07%) |
Feb 18, 2003 | 4.406 | 4.595 | 4.406 | 4.537 | 3,207,690 | +0.15(+3.40%) |
Feb 14, 2003 | 4.390 | 4.411 | 4.309 | 4.388 | 4,295,757 | -0.01(-0.14%) |
Feb 13, 2003 | 4.437 | 4.481 | 4.343 | 4.394 | 3,102,012 | -0.03(-0.57%) |
Feb 12, 2003 | 4.469 | 4.516 | 4.410 | 4.419 | 3,999,156 | -0.08(-1.88%) |
Feb 11, 2003 | 4.471 | 4.638 | 4.471 | 4.504 | 5,382,547 | +0.03(+0.77%) |
Feb 10, 2003 | 4.493 | 4.547 | 4.448 | 4.470 | 5,009,003 | -0.02(-0.49%) |
Feb 07, 2003 | 4.333 | 4.573 | 4.333 | 4.492 | 13,975,977 | +0.40(+9.69%) |
Feb 06, 2003 | 4.265 | 4.267 | 4.082 | 4.095 | 4,903,963 | -0.16(-3.71%) |
Feb 05, 2003 | 4.279 | 4.337 | 4.251 | 4.252 | 6,237,548 | -0.02(-0.51%) |
Feb 04, 2003 | 4.428 | 4.428 | 4.241 | 4.274 | 7,937,971 | -0.15(-3.44%) |