Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 4.755 | 4.835 | 4.707 | 4.789 | 4,888,561 | +0.02(+0.39%) |
Apr 29, 2003 | 4.716 | 4.830 | 4.707 | 4.771 | 4,468,208 | +0.05(+1.03%) |
Apr 28, 2003 | 4.583 | 4.741 | 4.569 | 4.722 | 4,448,069 | +0.15(+3.28%) |
Apr 25, 2003 | 4.666 | 4.716 | 4.552 | 4.572 | 4,947,698 | -0.09(-2.01%) |
Apr 24, 2003 | 4.753 | 4.753 | 4.655 | 4.666 | 3,750,571 | -0.09(-1.84%) |
Apr 23, 2003 | 4.761 | 4.793 | 4.703 | 4.753 | 4,197,456 | -0.01(-0.16%) |
Apr 22, 2003 | 4.622 | 4.824 | 4.581 | 4.761 | 6,659,477 | +0.14(+3.01%) |
Apr 21, 2003 | 4.683 | 4.699 | 4.606 | 4.622 | 5,691,547 | -0.06(-1.30%) |
Apr 17, 2003 | 4.594 | 4.689 | 4.520 | 4.683 | 6,056,279 | +0.10(+2.18%) |
Apr 16, 2003 | 4.689 | 4.739 | 4.575 | 4.583 | 6,826,979 | -0.10(-2.17%) |
Apr 15, 2003 | 4.619 | 4.685 | 4.585 | 4.685 | 3,498,998 | +0.05(+1.11%) |
Apr 14, 2003 | 4.536 | 4.633 | 4.481 | 4.633 | 5,259,686 | +0.10(+2.14%) |
Apr 11, 2003 | 4.583 | 4.624 | 4.528 | 4.536 | 5,712,324 | +0.01(+0.17%) |
Apr 10, 2003 | 4.247 | 4.528 | 4.247 | 4.528 | 9,241,371 | +0.13(+2.88%) |
Apr 09, 2003 | 4.492 | 4.564 | 4.402 | 4.402 | 9,781,597 | -0.09(-2.02%) |
Apr 08, 2003 | 4.530 | 4.533 | 4.459 | 4.492 | 4,455,741 | -0.04(-0.83%) |
Apr 07, 2003 | 4.497 | 4.638 | 4.497 | 4.530 | 9,432,208 | +0.09(+2.01%) |
Apr 04, 2003 | 4.439 | 4.489 | 4.419 | 4.441 | 4,954,091 | +0.01(+0.25%) |
Apr 03, 2003 | 4.458 | 4.509 | 4.412 | 4.430 | 4,575,933 | -0.02(-0.35%) |
Apr 02, 2003 | 4.427 | 4.495 | 4.409 | 4.445 | 6,161,127 | +0.08(+1.94%) |
Apr 01, 2003 | 4.375 | 4.381 | 4.248 | 4.361 | 8,068,219 | -0.02(-0.50%) |
Mar 31, 2003 | 4.194 | 4.461 | 4.194 | 4.383 | 7,495,068 | -0.08(-1.75%) |
Mar 28, 2003 | 4.469 | 4.502 | 4.433 | 4.461 | 5,031,129 | -0.01(-0.17%) |
Mar 27, 2003 | 4.430 | 4.500 | 4.380 | 4.469 | 4,791,704 | +0.01(+0.32%) |
Mar 26, 2003 | 4.430 | 4.478 | 4.391 | 4.455 | 5,245,940 | +0.03(+0.78%) |
Mar 25, 2003 | 4.416 | 4.458 | 4.361 | 4.420 | 4,715,625 | +0.04(+0.82%) |
Mar 24, 2003 | 4.489 | 4.657 | 4.348 | 4.384 | 6,104,547 | -0.27(-5.84%) |
Mar 21, 2003 | 4.545 | 4.657 | 4.467 | 4.657 | 7,234,546 | +0.14(+3.12%) |
Mar 20, 2003 | 4.427 | 4.528 | 4.369 | 4.516 | 5,683,555 | +0.07(+1.48%) |
Mar 19, 2003 | 4.427 | 4.472 | 4.347 | 4.450 | 6,139,071 | +0.04(+0.99%) |
Mar 18, 2003 | 4.406 | 4.431 | 4.337 | 4.406 | 6,313,285 | +0.01(+0.32%) |
Mar 17, 2003 | 4.126 | 4.398 | 4.104 | 4.392 | 6,558,784 | +0.26(+6.24%) |
Mar 14, 2003 | 4.197 | 4.239 | 4.117 | 4.134 | 6,394,479 | -0.02(-0.56%) |
Mar 13, 2003 | 3.934 | 4.162 | 3.934 | 4.158 | 5,519,569 | +0.28(+7.09%) |
Mar 12, 2003 | 3.826 | 3.901 | 3.802 | 3.882 | 5,312,110 | +0.05(+1.26%) |
Mar 11, 2003 | 3.946 | 4.018 | 3.818 | 3.834 | 4,644,021 | -0.10(-2.54%) |
Mar 10, 2003 | 3.945 | 4.020 | 3.912 | 3.934 | 5,681,637 | -0.02(-0.55%) |
Mar 07, 2003 | 3.829 | 3.973 | 3.756 | 3.956 | 6,151,857 | +0.13(+3.31%) |
Mar 06, 2003 | 3.813 | 3.945 | 3.748 | 3.829 | 5,466,826 | +0.02(+0.41%) |
Mar 05, 2003 | 3.815 | 3.840 | 3.771 | 3.813 | 6,143,866 | -0.00(-0.04%) |
Mar 04, 2003 | 3.956 | 3.956 | 3.815 | 3.815 | 4,873,217 | -0.15(-3.67%) |
Mar 03, 2003 | 4.020 | 4.064 | 3.957 | 3.960 | 2,998,411 | -0.03(-0.71%) |
Feb 28, 2003 | 3.970 | 4.043 | 3.942 | 3.989 | 4,754,943 | +0.03(+0.79%) |
Feb 27, 2003 | 3.993 | 3.996 | 3.909 | 3.957 | 5,802,788 | -0.01(-0.28%) |
Feb 26, 2003 | 3.995 | 4.011 | 3.893 | 3.968 | 4,982,221 | -0.03(-0.67%) |
Feb 25, 2003 | 3.884 | 4.037 | 3.809 | 3.995 | 6,536,408 | +0.11(+2.90%) |
Feb 24, 2003 | 3.950 | 4.001 | 3.870 | 3.882 | 4,305,820 | -0.12(-2.97%) |
Feb 21, 2003 | 3.976 | 4.059 | 3.954 | 4.001 | 4,342,901 | +0.05(+1.31%) |
Feb 20, 2003 | 4.004 | 4.012 | 3.926 | 3.950 | 5,644,557 | -0.04(-0.98%) |
Feb 19, 2003 | 4.054 | 4.100 | 3.957 | 3.989 | 5,194,475 | -0.07(-1.62%) |
Feb 18, 2003 | 3.951 | 4.072 | 3.951 | 4.054 | 6,982,334 | +0.10(+2.61%) |
Feb 14, 2003 | 3.777 | 3.967 | 3.754 | 3.951 | 6,427,404 | +0.20(+5.34%) |
Feb 13, 2003 | 3.815 | 3.831 | 3.709 | 3.751 | 4,248,282 | -0.05(-1.32%) |
Feb 12, 2003 | 3.767 | 3.849 | 3.757 | 3.801 | 5,111,044 | +0.05(+1.46%) |
Feb 11, 2003 | 3.773 | 3.840 | 3.746 | 3.746 | 3,046,679 | -0.00(-0.13%) |
Feb 10, 2003 | 3.737 | 3.785 | 3.677 | 3.751 | 3,799,798 | +0.01(+0.29%) |
Feb 07, 2003 | 3.895 | 3.904 | 3.712 | 3.740 | 9,762,098 | -0.12(-3.20%) |
Feb 06, 2003 | 3.982 | 4.031 | 3.848 | 3.863 | 6,157,291 | -0.12(-2.99%) |
Feb 05, 2003 | 4.048 | 4.089 | 3.982 | 3.982 | 3,097,505 | -0.03(-0.74%) |
Feb 04, 2003 | 4.104 | 4.104 | 3.973 | 4.012 | 3,856,698 | -0.09(-2.21%) |