Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 5.907 | 5.953 | 5.793 | 5.890 | 688,875 | +0.05(+0.88%) |
Apr 29, 2003 | 6.033 | 6.091 | 5.718 | 5.838 | 999,890 | -0.15(-2.49%) |
Apr 28, 2003 | 5.563 | 6.022 | 5.563 | 5.987 | 981,389 | +0.41(+7.40%) |
Apr 25, 2003 | 5.649 | 5.655 | 5.495 | 5.575 | 858,345 | -0.23(-4.04%) |
Apr 24, 2003 | 5.861 | 5.879 | 5.735 | 5.810 | 1,070,750 | -0.25(-4.16%) |
Apr 23, 2003 | 6.056 | 6.102 | 5.965 | 6.062 | 1,952,133 | -0.01(-0.19%) |
Apr 22, 2003 | 5.598 | 6.091 | 5.598 | 6.073 | 2,597,899 | +0.35(+6.11%) |
Apr 21, 2003 | 5.735 | 5.781 | 5.684 | 5.724 | 823,439 | +0.00(+0.00%) |
Apr 17, 2003 | 5.690 | 5.753 | 5.546 | 5.724 | 1,018,041 | +0.19(+3.48%) |
Apr 16, 2003 | 5.691 | 5.752 | 5.520 | 5.531 | 2,644,639 | +0.16(+2.97%) |
Apr 15, 2003 | 5.135 | 5.443 | 5.135 | 5.372 | 1,823,112 | +0.34(+6.67%) |
Apr 14, 2003 | 4.843 | 5.046 | 4.843 | 5.035 | 1,093,250 | +0.19(+3.98%) |
Apr 11, 2003 | 4.892 | 4.925 | 4.760 | 4.843 | 928,255 | +0.10(+2.21%) |
Apr 10, 2003 | 4.793 | 4.821 | 4.705 | 4.738 | 573,942 | -0.02(-0.46%) |
Apr 09, 2003 | 4.909 | 5.013 | 4.738 | 4.760 | 1,272,222 | -0.21(-4.32%) |
Apr 08, 2003 | 5.013 | 5.058 | 4.925 | 4.975 | 1,084,901 | +0.09(+1.80%) |
Apr 07, 2003 | 5.041 | 5.107 | 4.876 | 4.887 | 1,570,447 | +0.25(+5.47%) |
Apr 04, 2003 | 4.573 | 4.677 | 4.545 | 4.633 | 817,532 | +0.10(+2.31%) |
Apr 03, 2003 | 4.595 | 4.661 | 4.485 | 4.529 | 907,381 | -0.07(-1.56%) |
Apr 02, 2003 | 4.518 | 4.650 | 4.463 | 4.600 | 1,022,642 | +0.33(+7.60%) |
Apr 01, 2003 | 4.154 | 4.308 | 4.126 | 4.275 | 1,184,006 | +0.12(+2.78%) |
Mar 31, 2003 | 4.154 | 4.237 | 4.104 | 4.159 | 1,352,632 | -0.26(-5.98%) |
Mar 28, 2003 | 4.363 | 4.589 | 4.341 | 4.424 | 1,554,655 | -0.10(-2.19%) |
Mar 27, 2003 | 4.468 | 4.589 | 4.391 | 4.523 | 1,166,218 | -0.15(-3.18%) |
Mar 26, 2003 | 4.705 | 4.727 | 4.611 | 4.672 | 1,103,778 | +0.04(+0.95%) |
Mar 25, 2003 | 4.424 | 4.699 | 4.413 | 4.628 | 1,404,726 | +0.12(+2.69%) |
Mar 24, 2003 | 4.606 | 4.644 | 4.468 | 4.507 | 1,219,220 | -0.47(-9.41%) |
Mar 21, 2003 | 4.677 | 5.069 | 4.622 | 4.975 | 1,918,770 | +0.56(+12.73%) |
Mar 20, 2003 | 4.429 | 4.611 | 4.264 | 4.413 | 3,992,551 | -0.21(-4.64%) |
Mar 19, 2003 | 4.699 | 4.727 | 4.490 | 4.628 | 2,018,420 | -0.03(-0.59%) |
Mar 18, 2003 | 4.710 | 4.727 | 4.534 | 4.655 | 1,388,934 | -0.27(-5.48%) |
Mar 17, 2003 | 4.385 | 5.096 | 4.352 | 4.925 | 2,683,845 | +0.28(+6.05%) |
Mar 14, 2003 | 4.545 | 4.848 | 4.369 | 4.644 | 2,590,185 | +0.28(+6.31%) |
Mar 13, 2003 | 4.132 | 4.396 | 4.082 | 4.369 | 2,262,373 | +0.44(+11.22%) |
Mar 12, 2003 | 4.033 | 4.049 | 3.691 | 3.928 | 2,478,010 | -0.09(-2.19%) |
Mar 11, 2003 | 4.055 | 4.215 | 3.939 | 4.016 | 2,048,551 | +0.14(+3.70%) |
Mar 10, 2003 | 3.812 | 3.939 | 3.790 | 3.873 | 3,259,059 | -0.33(-7.74%) |
Mar 07, 2003 | 4.198 | 4.352 | 4.049 | 4.198 | 4,140,484 | -0.44(-9.50%) |
Mar 06, 2003 | 4.843 | 4.865 | 4.606 | 4.639 | 3,219,126 | -0.84(-15.38%) |
Mar 05, 2003 | 5.322 | 5.487 | 5.322 | 5.482 | 698,097 | +0.14(+2.68%) |
Mar 04, 2003 | 5.349 | 5.471 | 4.920 | 5.338 | 1,376,591 | -0.31(-5.46%) |
Mar 03, 2003 | 5.889 | 5.889 | 5.564 | 5.647 | 1,090,709 | -0.17(-2.84%) |
Feb 28, 2003 | 5.779 | 5.873 | 5.730 | 5.812 | 1,019,737 | +0.33(+5.92%) |
Feb 27, 2003 | 5.256 | 5.520 | 5.102 | 5.487 | 1,482,413 | +0.15(+2.79%) |
Feb 26, 2003 | 5.509 | 5.515 | 5.294 | 5.338 | 1,908,423 | -0.58(-9.86%) |
Feb 25, 2003 | 5.956 | 5.961 | 5.592 | 5.922 | 1,722,917 | -0.30(-4.87%) |
Feb 24, 2003 | 6.270 | 6.330 | 6.209 | 6.225 | 928,074 | -0.63(-9.16%) |
Feb 21, 2003 | 6.622 | 6.854 | 6.534 | 6.854 | 806,460 | +0.15(+2.30%) |
Feb 20, 2003 | 6.820 | 6.859 | 6.606 | 6.699 | 501,882 | -0.21(-3.03%) |
Feb 19, 2003 | 7.173 | 7.212 | 6.876 | 6.909 | 515,858 | -0.21(-3.02%) |
Feb 18, 2003 | 6.958 | 7.190 | 6.953 | 7.123 | 666,514 | +0.31(+4.61%) |
Feb 14, 2003 | 6.523 | 6.870 | 6.490 | 6.809 | 873,801 | +0.36(+5.55%) |
Feb 13, 2003 | 6.424 | 6.495 | 6.292 | 6.451 | 612,786 | +0.26(+4.27%) |
Feb 12, 2003 | 6.225 | 6.358 | 6.176 | 6.187 | 643,280 | -0.32(-4.91%) |
Feb 11, 2003 | 6.462 | 6.606 | 6.451 | 6.506 | 950,581 | +0.20(+3.23%) |
Feb 10, 2003 | 6.286 | 6.314 | 6.082 | 6.303 | 687,206 | -0.17(-2.64%) |
Feb 07, 2003 | 6.672 | 6.688 | 6.380 | 6.473 | 517,492 | -0.28(-4.16%) |
Feb 06, 2003 | 6.804 | 6.820 | 6.661 | 6.754 | 353,949 | -0.23(-3.31%) |
Feb 05, 2003 | 6.986 | 7.134 | 6.914 | 6.986 | 515,495 | +0.08(+1.20%) |
Feb 04, 2003 | 6.898 | 6.975 | 6.815 | 6.903 | 536,551 | -0.29(-3.98%) |