Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 4.768 | 4.901 | 4.736 | 4.815 | 1,233,948 | +0.17(+3.73%) |
Apr 29, 2003 | 4.665 | 4.728 | 4.571 | 4.642 | 1,673,736 | -0.12(-2.48%) |
Apr 28, 2003 | 4.831 | 4.838 | 4.642 | 4.760 | 1,137,093 | -0.04(-0.82%) |
Apr 25, 2003 | 4.972 | 5.012 | 4.791 | 4.799 | 1,001,471 | -0.20(-4.09%) |
Apr 24, 2003 | 5.027 | 5.137 | 4.996 | 5.004 | 1,298,518 | -0.02(-0.47%) |
Apr 23, 2003 | 5.074 | 5.153 | 5.004 | 5.027 | 1,078,879 | -0.06(-1.24%) |
Apr 22, 2003 | 5.185 | 5.232 | 4.996 | 5.090 | 1,188,571 | -0.02(-0.31%) |
Apr 21, 2003 | 5.067 | 5.137 | 5.051 | 5.106 | 807,633 | +0.11(+2.20%) |
Apr 17, 2003 | 4.925 | 5.027 | 4.909 | 4.996 | 1,688,735 | +0.13(+2.75%) |
Apr 16, 2003 | 4.713 | 4.862 | 4.705 | 4.862 | 840,046 | +0.07(+1.48%) |
Apr 15, 2003 | 4.783 | 4.886 | 4.768 | 4.791 | 941,604 | +0.03(+0.66%) |
Apr 14, 2003 | 4.697 | 4.760 | 4.650 | 4.760 | 879,194 | +0.02(+0.50%) |
Apr 11, 2003 | 4.673 | 4.783 | 4.618 | 4.736 | 868,136 | +0.02(+0.33%) |
Apr 10, 2003 | 4.728 | 4.791 | 4.673 | 4.720 | 1,431,472 | -0.04(-0.83%) |
Apr 09, 2003 | 4.484 | 4.760 | 4.484 | 4.760 | 1,715,173 | +0.28(+6.14%) |
Apr 08, 2003 | 4.406 | 4.547 | 4.390 | 4.484 | 1,182,089 | +0.10(+2.33%) |
Apr 07, 2003 | 4.209 | 4.406 | 4.193 | 4.382 | 2,108,949 | -0.06(-1.42%) |
Apr 04, 2003 | 4.390 | 4.555 | 4.390 | 4.445 | 1,463,630 | +0.02(+0.36%) |
Apr 03, 2003 | 4.563 | 4.720 | 4.374 | 4.429 | 1,645,900 | -0.28(-5.85%) |
Apr 02, 2003 | 4.445 | 4.713 | 4.390 | 4.705 | 1,302,967 | +0.09(+1.87%) |
Apr 01, 2003 | 4.831 | 4.831 | 4.602 | 4.618 | 1,190,859 | -0.23(-4.71%) |
Mar 31, 2003 | 4.760 | 4.956 | 4.760 | 4.846 | 2,258,553 | +0.21(+4.58%) |
Mar 28, 2003 | 4.327 | 4.673 | 4.327 | 4.634 | 2,095,730 | +0.34(+7.88%) |
Mar 27, 2003 | 4.319 | 4.319 | 4.193 | 4.296 | 1,022,443 | +0.06(+1.49%) |
Mar 26, 2003 | 4.280 | 4.311 | 4.225 | 4.233 | 853,265 | -0.01(-0.19%) |
Mar 25, 2003 | 4.264 | 4.319 | 4.115 | 4.241 | 1,693,311 | +0.08(+1.89%) |
Mar 24, 2003 | 4.351 | 4.461 | 4.138 | 4.162 | 1,660,390 | +0.01(+0.19%) |
Mar 21, 2003 | 4.484 | 4.547 | 4.146 | 4.154 | 1,938,245 | -0.41(-8.97%) |
Mar 20, 2003 | 4.642 | 4.705 | 4.540 | 4.563 | 886,439 | -0.01(-0.17%) |
Mar 19, 2003 | 4.736 | 4.760 | 4.563 | 4.571 | 1,145,864 | -0.20(-4.28%) |
Mar 18, 2003 | 4.744 | 4.831 | 4.744 | 4.776 | 1,243,481 | +0.03(+0.66%) |
Mar 17, 2003 | 5.027 | 5.098 | 4.697 | 4.744 | 2,106,152 | -0.12(-2.43%) |
Mar 14, 2003 | 4.484 | 4.878 | 4.484 | 4.862 | 2,442,095 | +0.41(+9.19%) |
Mar 13, 2003 | 4.319 | 4.697 | 4.303 | 4.453 | 2,432,816 | -0.05(-1.05%) |
Mar 12, 2003 | 4.650 | 4.744 | 4.500 | 4.500 | 2,539,458 | -0.31(-6.38%) |
Mar 11, 2003 | 4.964 | 4.972 | 4.744 | 4.807 | 2,073,867 | -0.28(-5.42%) |
Mar 10, 2003 | 5.484 | 5.484 | 5.074 | 5.082 | 1,592,770 | -0.31(-5.69%) |
Mar 07, 2003 | 5.570 | 5.649 | 5.271 | 5.389 | 2,116,067 | -0.07(-1.30%) |
Mar 06, 2003 | 5.633 | 5.688 | 5.326 | 5.460 | 2,215,718 | -0.17(-2.94%) |
Mar 05, 2003 | 5.617 | 5.657 | 5.499 | 5.625 | 909,700 | +0.06(+1.13%) |
Mar 04, 2003 | 5.507 | 5.720 | 5.507 | 5.562 | 1,501,380 | +0.10(+1.87%) |
Mar 03, 2003 | 5.468 | 5.499 | 5.326 | 5.460 | 1,776,311 | -0.10(-1.84%) |
Feb 28, 2003 | 5.720 | 5.720 | 5.547 | 5.562 | 1,619,335 | -0.09(-1.67%) |
Feb 27, 2003 | 5.704 | 5.727 | 5.539 | 5.657 | 1,420,286 | -0.08(-1.37%) |
Feb 26, 2003 | 5.783 | 5.798 | 5.665 | 5.735 | 936,011 | -0.05(-0.82%) |
Feb 25, 2003 | 5.720 | 5.846 | 5.680 | 5.783 | 1,324,829 | -0.02(-0.27%) |
Feb 24, 2003 | 5.971 | 5.971 | 5.759 | 5.798 | 1,072,905 | -0.02(-0.41%) |
Feb 21, 2003 | 6.011 | 6.026 | 5.720 | 5.822 | 1,941,677 | -0.16(-2.63%) |
Feb 20, 2003 | 5.948 | 6.026 | 5.948 | 5.979 | 1,199,630 | +0.11(+1.88%) |
Feb 19, 2003 | 5.830 | 6.034 | 5.814 | 5.869 | 1,839,610 | -0.01(-0.13%) |
Feb 18, 2003 | 5.334 | 5.877 | 5.334 | 5.877 | 2,044,379 | +0.11(+1.91%) |
Feb 14, 2003 | 5.743 | 5.853 | 5.672 | 5.767 | 1,203,570 | -0.13(-2.27%) |
Feb 13, 2003 | 5.767 | 5.971 | 5.743 | 5.901 | 2,179,620 | +0.11(+1.90%) |
Feb 12, 2003 | 5.743 | 5.806 | 5.657 | 5.790 | 3,686,974 | -0.13(-2.13%) |
Feb 11, 2003 | 5.429 | 5.916 | 5.429 | 5.916 | 3,975,125 | +0.50(+9.14%) |
Feb 10, 2003 | 5.814 | 5.838 | 5.389 | 5.421 | 3,465,936 | -0.42(-7.14%) |
Feb 07, 2003 | 5.987 | 6.042 | 5.759 | 5.838 | 2,021,754 | -0.17(-2.75%) |
Feb 06, 2003 | 5.979 | 6.137 | 5.822 | 6.003 | 2,237,580 | +0.02(+0.26%) |
Feb 05, 2003 | 6.223 | 6.270 | 5.924 | 5.987 | 3,992,538 | -0.21(-3.43%) |
Feb 04, 2003 | 5.743 | 6.200 | 5.720 | 6.200 | 4,009,825 | +0.71(+12.89%) |