Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 4.759 | 4.892 | 4.727 | 4.806 | 1,236,267 | +0.17(+3.73%) |
Apr 29, 2003 | 4.657 | 4.719 | 4.562 | 4.633 | 1,676,881 | -0.12(-2.48%) |
Apr 28, 2003 | 4.822 | 4.829 | 4.633 | 4.751 | 1,139,230 | -0.04(-0.82%) |
Apr 25, 2003 | 4.963 | 5.002 | 4.782 | 4.790 | 1,003,352 | -0.20(-4.09%) |
Apr 24, 2003 | 5.018 | 5.128 | 4.986 | 4.994 | 1,300,958 | -0.02(-0.47%) |
Apr 23, 2003 | 5.065 | 5.144 | 4.994 | 5.018 | 1,080,906 | -0.06(-1.24%) |
Apr 22, 2003 | 5.175 | 5.222 | 4.986 | 5.081 | 1,190,805 | -0.02(-0.31%) |
Apr 21, 2003 | 5.057 | 5.128 | 5.041 | 5.096 | 809,151 | +0.11(+2.20%) |
Apr 17, 2003 | 4.916 | 5.018 | 4.900 | 4.986 | 1,691,908 | +0.13(+2.75%) |
Apr 16, 2003 | 4.704 | 4.853 | 4.696 | 4.853 | 841,624 | +0.07(+1.48%) |
Apr 15, 2003 | 4.774 | 4.877 | 4.759 | 4.782 | 943,373 | +0.03(+0.66%) |
Apr 14, 2003 | 4.688 | 4.751 | 4.641 | 4.751 | 880,846 | +0.02(+0.50%) |
Apr 11, 2003 | 4.664 | 4.774 | 4.610 | 4.727 | 869,767 | +0.02(+0.33%) |
Apr 10, 2003 | 4.719 | 4.782 | 4.664 | 4.712 | 1,434,161 | -0.04(-0.83%) |
Apr 09, 2003 | 4.476 | 4.751 | 4.476 | 4.751 | 1,718,396 | +0.27(+6.14%) |
Apr 08, 2003 | 4.397 | 4.539 | 4.382 | 4.476 | 1,184,310 | +0.10(+2.33%) |
Apr 07, 2003 | 4.201 | 4.397 | 4.185 | 4.374 | 2,112,911 | -0.06(-1.42%) |
Apr 04, 2003 | 4.382 | 4.547 | 4.382 | 4.437 | 1,466,380 | +0.02(+0.36%) |
Apr 03, 2003 | 4.555 | 4.712 | 4.366 | 4.421 | 1,648,993 | -0.27(-5.85%) |
Apr 02, 2003 | 4.437 | 4.704 | 4.382 | 4.696 | 1,305,415 | +0.09(+1.87%) |
Apr 01, 2003 | 4.822 | 4.822 | 4.594 | 4.610 | 1,193,097 | -0.23(-4.71%) |
Mar 31, 2003 | 4.751 | 4.947 | 4.751 | 4.837 | 2,262,797 | +0.21(+4.58%) |
Mar 28, 2003 | 4.319 | 4.664 | 4.319 | 4.625 | 2,099,667 | +0.34(+7.88%) |
Mar 27, 2003 | 4.311 | 4.311 | 4.185 | 4.288 | 1,024,364 | +0.06(+1.49%) |
Mar 26, 2003 | 4.272 | 4.303 | 4.217 | 4.225 | 854,868 | -0.01(-0.19%) |
Mar 25, 2003 | 4.256 | 4.311 | 4.107 | 4.233 | 1,696,492 | +0.08(+1.89%) |
Mar 24, 2003 | 4.343 | 4.452 | 4.131 | 4.154 | 1,663,510 | +0.01(+0.19%) |
Mar 21, 2003 | 4.476 | 4.539 | 4.138 | 4.146 | 1,941,887 | -0.41(-8.97%) |
Mar 20, 2003 | 4.633 | 4.696 | 4.531 | 4.555 | 888,105 | -0.01(-0.17%) |
Mar 19, 2003 | 4.727 | 4.751 | 4.555 | 4.562 | 1,148,017 | -0.20(-4.28%) |
Mar 18, 2003 | 4.735 | 4.822 | 4.735 | 4.767 | 1,245,818 | +0.03(+0.66%) |
Mar 17, 2003 | 5.018 | 5.089 | 4.688 | 4.735 | 2,110,110 | -0.12(-2.43%) |
Mar 14, 2003 | 4.476 | 4.869 | 4.476 | 4.853 | 2,446,683 | +0.41(+9.19%) |
Mar 13, 2003 | 4.311 | 4.688 | 4.295 | 4.445 | 2,437,387 | -0.05(-1.05%) |
Mar 12, 2003 | 4.641 | 4.735 | 4.492 | 4.492 | 2,544,229 | -0.31(-6.38%) |
Mar 11, 2003 | 4.955 | 4.963 | 4.735 | 4.798 | 2,077,764 | -0.27(-5.42%) |
Mar 10, 2003 | 5.473 | 5.473 | 5.065 | 5.073 | 1,595,762 | -0.31(-5.69%) |
Mar 07, 2003 | 5.560 | 5.638 | 5.261 | 5.379 | 2,120,043 | -0.07(-1.30%) |
Mar 06, 2003 | 5.623 | 5.677 | 5.316 | 5.450 | 2,219,881 | -0.16(-2.94%) |
Mar 05, 2003 | 5.607 | 5.646 | 5.489 | 5.615 | 911,409 | +0.06(+1.13%) |
Mar 04, 2003 | 5.497 | 5.709 | 5.497 | 5.552 | 1,504,201 | +0.10(+1.87%) |
Mar 03, 2003 | 5.458 | 5.489 | 5.316 | 5.450 | 1,779,649 | -0.10(-1.84%) |
Feb 28, 2003 | 5.709 | 5.709 | 5.536 | 5.552 | 1,622,377 | -0.09(-1.67%) |
Feb 27, 2003 | 5.693 | 5.717 | 5.528 | 5.646 | 1,422,955 | -0.08(-1.37%) |
Feb 26, 2003 | 5.772 | 5.787 | 5.654 | 5.725 | 937,770 | -0.05(-0.82%) |
Feb 25, 2003 | 5.709 | 5.835 | 5.670 | 5.772 | 1,327,319 | -0.02(-0.27%) |
Feb 24, 2003 | 5.960 | 5.960 | 5.748 | 5.787 | 1,074,920 | -0.02(-0.41%) |
Feb 21, 2003 | 5.999 | 6.015 | 5.709 | 5.811 | 1,945,325 | -0.16(-2.63%) |
Feb 20, 2003 | 5.937 | 6.015 | 5.937 | 5.968 | 1,201,884 | +0.11(+1.88%) |
Feb 19, 2003 | 5.819 | 6.023 | 5.803 | 5.858 | 1,843,067 | -0.01(-0.13%) |
Feb 18, 2003 | 5.324 | 5.866 | 5.324 | 5.866 | 2,048,220 | +0.11(+1.91%) |
Feb 14, 2003 | 5.732 | 5.842 | 5.662 | 5.756 | 1,205,831 | -0.13(-2.27%) |
Feb 13, 2003 | 5.756 | 5.960 | 5.732 | 5.889 | 2,183,715 | +0.11(+1.90%) |
Feb 12, 2003 | 5.732 | 5.795 | 5.646 | 5.780 | 3,693,902 | -0.13(-2.13%) |
Feb 11, 2003 | 5.418 | 5.905 | 5.418 | 5.905 | 3,982,593 | +0.49(+9.14%) |
Feb 10, 2003 | 5.803 | 5.827 | 5.379 | 5.410 | 3,472,449 | -0.42(-7.14%) |
Feb 07, 2003 | 5.976 | 6.031 | 5.748 | 5.827 | 2,025,552 | -0.16(-2.75%) |
Feb 06, 2003 | 5.968 | 6.125 | 5.811 | 5.992 | 2,241,785 | +0.02(+0.26%) |
Feb 05, 2003 | 6.211 | 6.259 | 5.913 | 5.976 | 4,000,040 | -0.21(-3.43%) |
Feb 04, 2003 | 5.732 | 6.188 | 5.709 | 6.188 | 4,017,359 | +0.71(+12.89%) |