Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 5.614 | 5.630 | 5.515 | 5.596 | 7,231,419 | -0.02(-0.31%) |
Apr 29, 2003 | 5.485 | 5.640 | 5.449 | 5.614 | 7,076,839 | +0.02(+0.44%) |
Apr 28, 2003 | 5.550 | 5.637 | 5.538 | 5.589 | 3,654,009 | +0.07(+1.23%) |
Apr 25, 2003 | 5.601 | 5.609 | 5.520 | 5.521 | 3,348,300 | -0.06(-1.04%) |
Apr 24, 2003 | 5.565 | 5.724 | 5.536 | 5.579 | 4,767,464 | -0.06(-0.98%) |
Apr 23, 2003 | 5.608 | 5.667 | 5.593 | 5.634 | 3,201,312 | +0.05(+0.91%) |
Apr 22, 2003 | 5.437 | 5.601 | 5.391 | 5.583 | 6,147,982 | +0.11(+2.09%) |
Apr 21, 2003 | 5.580 | 5.591 | 5.463 | 5.469 | 5,935,781 | -0.11(-1.97%) |
Apr 17, 2003 | 5.504 | 5.605 | 5.434 | 5.579 | 8,775,488 | +0.08(+1.37%) |
Apr 16, 2003 | 5.615 | 5.744 | 5.492 | 5.504 | 16,002,766 | -0.53(-8.75%) |
Apr 15, 2003 | 5.917 | 6.031 | 5.886 | 6.031 | 5,414,420 | +0.11(+1.93%) |
Apr 14, 2003 | 5.934 | 5.934 | 5.872 | 5.917 | 3,814,454 | -0.03(-0.44%) |
Apr 11, 2003 | 5.978 | 6.025 | 5.934 | 5.943 | 3,436,632 | +0.00(+0.00%) |
Apr 10, 2003 | 5.818 | 5.951 | 5.796 | 5.943 | 4,295,445 | +0.14(+2.50%) |
Apr 09, 2003 | 5.898 | 5.970 | 5.775 | 5.798 | 5,972,700 | -0.10(-1.62%) |
Apr 08, 2003 | 5.905 | 5.954 | 5.867 | 5.893 | 4,239,548 | -0.01(-0.20%) |
Apr 07, 2003 | 5.905 | 6.011 | 5.825 | 5.905 | 6,239,764 | +0.17(+2.96%) |
Apr 04, 2003 | 5.801 | 5.911 | 5.734 | 5.736 | 7,758,300 | -0.07(-1.12%) |
Apr 03, 2003 | 6.064 | 6.201 | 5.753 | 5.801 | 24,248,958 | -0.63(-9.74%) |
Apr 02, 2003 | 6.267 | 6.448 | 6.267 | 6.427 | 5,312,977 | +0.22(+3.50%) |
Apr 01, 2003 | 6.195 | 6.227 | 6.159 | 6.209 | 3,677,127 | +0.02(+0.37%) |
Mar 31, 2003 | 6.196 | 6.230 | 6.149 | 6.186 | 4,036,317 | -0.01(-0.16%) |
Mar 28, 2003 | 6.151 | 6.217 | 6.125 | 6.196 | 3,047,078 | +0.01(+0.21%) |
Mar 27, 2003 | 6.137 | 6.196 | 6.105 | 6.183 | 3,852,409 | -0.01(-0.09%) |
Mar 26, 2003 | 6.166 | 6.246 | 6.099 | 6.189 | 3,548,081 | +0.00(+0.02%) |
Mar 25, 2003 | 6.150 | 6.202 | 6.091 | 6.188 | 3,256,864 | +0.04(+0.61%) |
Mar 24, 2003 | 6.296 | 6.296 | 6.079 | 6.150 | 6,326,025 | -0.14(-2.30%) |
Mar 21, 2003 | 6.057 | 6.304 | 5.956 | 6.295 | 10,946,501 | +0.10(+1.69%) |
Mar 20, 2003 | 6.069 | 6.224 | 6.043 | 6.191 | 4,103,600 | +0.12(+2.01%) |
Mar 19, 2003 | 6.015 | 6.083 | 5.999 | 6.069 | 3,467,340 | +0.05(+0.89%) |
Mar 18, 2003 | 6.086 | 6.088 | 5.973 | 6.015 | 4,015,959 | -0.08(-1.35%) |
Mar 17, 2003 | 5.760 | 6.098 | 5.718 | 6.098 | 7,541,613 | +0.34(+5.86%) |
Mar 14, 2003 | 5.728 | 5.860 | 5.649 | 5.760 | 4,643,248 | +0.09(+1.58%) |
Mar 13, 2003 | 5.504 | 5.724 | 5.492 | 5.670 | 6,790,108 | +0.20(+3.63%) |
Mar 12, 2003 | 5.456 | 5.492 | 5.363 | 5.472 | 5,144,596 | +0.00(+0.03%) |
Mar 11, 2003 | 5.591 | 5.609 | 5.467 | 5.470 | 4,617,715 | -0.11(-1.92%) |
Mar 10, 2003 | 5.731 | 5.738 | 5.544 | 5.578 | 4,533,525 | -0.18(-3.17%) |
Mar 07, 2003 | 5.659 | 5.767 | 5.608 | 5.760 | 4,249,209 | +0.01(+0.20%) |
Mar 06, 2003 | 5.764 | 5.776 | 5.691 | 5.749 | 3,318,627 | -0.02(-0.28%) |
Mar 05, 2003 | 5.714 | 5.764 | 5.667 | 5.764 | 5,920,944 | +0.05(+0.89%) |
Mar 04, 2003 | 5.869 | 5.869 | 5.712 | 5.714 | 6,732,831 | -0.15(-2.55%) |
Mar 03, 2003 | 5.920 | 6.002 | 5.841 | 5.863 | 5,380,261 | -0.02(-0.27%) |
Feb 28, 2003 | 5.808 | 5.912 | 5.746 | 5.879 | 4,244,378 | +0.08(+1.30%) |
Feb 27, 2003 | 5.630 | 5.804 | 5.598 | 5.804 | 7,204,505 | +0.20(+3.60%) |
Feb 26, 2003 | 5.586 | 5.615 | 5.514 | 5.602 | 5,006,579 | +0.02(+0.39%) |
Feb 25, 2003 | 5.434 | 5.608 | 5.307 | 5.580 | 8,572,947 | +0.19(+3.52%) |
Feb 24, 2003 | 5.451 | 5.531 | 5.304 | 5.391 | 5,529,320 | -0.06(-1.12%) |
Feb 21, 2003 | 5.463 | 5.478 | 5.394 | 5.451 | 3,256,864 | +0.02(+0.43%) |
Feb 20, 2003 | 5.456 | 5.492 | 5.427 | 5.428 | 4,569,064 | -0.02(-0.45%) |
Feb 19, 2003 | 5.408 | 5.473 | 5.383 | 5.453 | 3,434,561 | +0.02(+0.43%) |
Feb 18, 2003 | 5.362 | 5.499 | 5.362 | 5.430 | 3,145,070 | +0.09(+1.77%) |
Feb 14, 2003 | 5.244 | 5.343 | 5.227 | 5.336 | 2,173,773 | +0.12(+2.22%) |
Feb 13, 2003 | 5.208 | 5.231 | 5.138 | 5.220 | 3,575,684 | +0.01(+0.22%) |
Feb 12, 2003 | 5.207 | 5.311 | 5.183 | 5.208 | 3,869,661 | +0.03(+0.59%) |
Feb 11, 2003 | 5.169 | 5.234 | 5.141 | 5.178 | 5,446,164 | +0.04(+0.73%) |
Feb 10, 2003 | 5.202 | 5.202 | 5.112 | 5.140 | 7,699,642 | -0.05(-0.92%) |
Feb 07, 2003 | 5.383 | 5.383 | 5.166 | 5.188 | 6,294,971 | -0.18(-3.40%) |
Feb 06, 2003 | 5.430 | 5.476 | 5.365 | 5.370 | 3,819,285 | -0.06(-1.07%) |
Feb 05, 2003 | 5.475 | 5.565 | 5.394 | 5.428 | 3,538,764 | -0.04(-0.74%) |
Feb 04, 2003 | 5.502 | 5.593 | 5.425 | 5.469 | 4,094,284 | -0.03(-0.58%) |