Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 5.227 | 5.311 | 5.185 | 5.276 | 45,251,336 | +0.07(+1.43%) |
Apr 29, 2003 | 5.260 | 5.293 | 5.167 | 5.202 | 39,140,060 | -0.04(-0.76%) |
Apr 28, 2003 | 5.203 | 5.251 | 5.187 | 5.242 | 32,882,068 | -0.01(-0.13%) |
Apr 25, 2003 | 5.294 | 5.321 | 5.213 | 5.248 | 30,994,110 | -0.04(-0.78%) |
Apr 24, 2003 | 5.222 | 5.341 | 5.198 | 5.289 | 32,290,368 | -0.02(-0.44%) |
Apr 23, 2003 | 5.258 | 5.321 | 5.195 | 5.313 | 35,557,616 | +0.06(+1.17%) |
Apr 22, 2003 | 5.036 | 5.293 | 5.005 | 5.251 | 48,602,020 | +0.21(+4.10%) |
Apr 21, 2003 | 5.018 | 5.071 | 4.944 | 5.045 | 21,762,302 | +0.00(+0.10%) |
Apr 17, 2003 | 4.906 | 5.045 | 4.906 | 5.040 | 32,202,500 | +0.12(+2.39%) |
Apr 16, 2003 | 4.988 | 5.036 | 4.896 | 4.922 | 33,424,594 | -0.05(-1.06%) |
Apr 15, 2003 | 4.879 | 4.988 | 4.876 | 4.975 | 32,984,448 | +0.08(+1.66%) |
Apr 14, 2003 | 4.752 | 4.916 | 4.739 | 4.894 | 34,657,168 | +0.16(+3.28%) |
Apr 11, 2003 | 4.997 | 5.045 | 4.734 | 4.739 | 37,606,800 | -0.18(-3.67%) |
Apr 10, 2003 | 4.815 | 4.926 | 4.790 | 4.919 | 26,076,714 | +0.11(+2.27%) |
Apr 09, 2003 | 4.945 | 4.977 | 4.806 | 4.810 | 27,510,418 | -0.09(-1.92%) |
Apr 08, 2003 | 4.886 | 4.950 | 4.845 | 4.904 | 25,980,382 | +0.01(+0.30%) |
Apr 07, 2003 | 5.083 | 5.124 | 4.879 | 4.889 | 37,253,312 | -0.05(-1.07%) |
Apr 04, 2003 | 4.841 | 4.960 | 4.732 | 4.942 | 39,769,648 | +0.11(+2.19%) |
Apr 03, 2003 | 4.934 | 4.959 | 4.785 | 4.836 | 25,157,724 | -0.06(-1.32%) |
Apr 02, 2003 | 4.899 | 4.934 | 4.821 | 4.901 | 47,969,608 | +0.06(+1.30%) |
Apr 01, 2003 | 4.777 | 4.866 | 4.730 | 4.838 | 31,805,482 | +0.11(+2.31%) |
Mar 31, 2003 | 4.759 | 4.848 | 4.661 | 4.729 | 38,644,656 | -0.11(-2.32%) |
Mar 28, 2003 | 4.851 | 4.912 | 4.811 | 4.841 | 26,791,228 | -0.05(-1.01%) |
Mar 27, 2003 | 4.772 | 4.937 | 4.739 | 4.891 | 29,778,336 | +0.08(+1.65%) |
Mar 26, 2003 | 4.868 | 4.929 | 4.763 | 4.811 | 34,092,488 | -0.04(-0.75%) |
Mar 25, 2003 | 4.757 | 4.992 | 4.747 | 4.848 | 38,956,996 | +0.11(+2.41%) |
Mar 24, 2003 | 4.962 | 4.984 | 4.722 | 4.734 | 39,032,152 | -0.36(-7.08%) |
Mar 21, 2003 | 5.046 | 5.109 | 4.907 | 5.094 | 47,335,952 | +0.16(+3.15%) |
Mar 20, 2003 | 4.869 | 4.974 | 4.780 | 4.939 | 33,689,804 | -0.01(-0.17%) |
Mar 19, 2003 | 4.853 | 4.965 | 4.845 | 4.947 | 53,139,508 | +0.11(+2.36%) |
Mar 18, 2003 | 4.884 | 4.899 | 4.714 | 4.833 | 51,622,512 | -0.03(-0.54%) |
Mar 17, 2003 | 4.721 | 4.959 | 4.641 | 4.859 | 75,927,832 | +0.14(+3.05%) |
Mar 14, 2003 | 4.669 | 4.734 | 4.616 | 4.716 | 39,013,868 | +0.04(+0.92%) |
Mar 13, 2003 | 4.501 | 4.689 | 4.431 | 4.673 | 44,644,724 | +0.25(+5.65%) |
Mar 12, 2003 | 4.398 | 4.487 | 4.337 | 4.423 | 56,771,144 | -0.02(-0.56%) |
Mar 11, 2003 | 4.557 | 4.611 | 4.433 | 4.448 | 44,254,556 | -0.07(-1.57%) |
Mar 10, 2003 | 4.631 | 4.664 | 4.507 | 4.519 | 31,526,560 | -0.14(-2.91%) |
Mar 07, 2003 | 4.466 | 4.701 | 4.461 | 4.654 | 28,584,478 | +0.11(+2.33%) |
Mar 06, 2003 | 4.659 | 4.702 | 4.548 | 4.548 | 30,291,164 | -0.18(-3.85%) |
Mar 05, 2003 | 4.656 | 4.755 | 4.623 | 4.730 | 46,604,428 | +0.09(+2.00%) |
Mar 04, 2003 | 4.684 | 4.754 | 4.630 | 4.638 | 27,914,288 | -0.07(-1.41%) |
Mar 03, 2003 | 4.792 | 4.830 | 4.651 | 4.704 | 38,082,016 | -0.13(-2.67%) |
Feb 28, 2003 | 4.674 | 4.861 | 4.668 | 4.833 | 47,909,552 | +0.14(+3.00%) |
Feb 27, 2003 | 4.444 | 4.747 | 4.410 | 4.692 | 57,675,824 | +0.31(+7.06%) |
Feb 26, 2003 | 4.489 | 4.492 | 4.320 | 4.383 | 35,166,240 | -0.10(-2.29%) |
Feb 25, 2003 | 4.152 | 4.545 | 4.112 | 4.486 | 51,819,688 | +0.27(+6.48%) |
Feb 24, 2003 | 4.458 | 4.522 | 4.208 | 4.213 | 44,441,580 | -0.22(-4.89%) |
Feb 21, 2003 | 4.353 | 4.476 | 4.249 | 4.429 | 30,642,638 | +0.13(+3.04%) |
Feb 20, 2003 | 4.372 | 4.449 | 4.279 | 4.299 | 27,196,026 | -0.04(-0.92%) |
Feb 19, 2003 | 4.431 | 4.433 | 4.262 | 4.338 | 23,646,634 | -0.13(-2.82%) |
Feb 18, 2003 | 4.333 | 4.472 | 4.317 | 4.464 | 26,471,718 | +0.15(+3.57%) |
Feb 14, 2003 | 4.120 | 4.310 | 4.036 | 4.310 | 34,000,976 | +0.20(+4.95%) |
Feb 13, 2003 | 4.064 | 4.178 | 4.024 | 4.107 | 30,787,338 | +0.05(+1.31%) |
Feb 12, 2003 | 4.158 | 4.191 | 4.044 | 4.054 | 35,972,772 | -0.13(-3.08%) |
Feb 11, 2003 | 4.234 | 4.423 | 4.158 | 4.183 | 34,399,208 | -0.02(-0.59%) |
Feb 10, 2003 | 4.214 | 4.300 | 4.145 | 4.208 | 28,555,162 | +0.02(+0.43%) |
Feb 07, 2003 | 4.378 | 4.428 | 4.173 | 4.190 | 26,657,128 | -0.18(-4.05%) |
Feb 06, 2003 | 4.160 | 4.380 | 4.133 | 4.367 | 35,561,244 | +0.16(+3.90%) |
Feb 05, 2003 | 4.133 | 4.353 | 4.097 | 4.203 | 31,090,846 | +0.07(+1.68%) |
Feb 04, 2003 | 4.287 | 4.297 | 4.094 | 4.133 | 34,936,492 | -0.18(-4.07%) |