Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 5.830 | 6.165 | 5.815 | 5.960 | 694,800 | +0.12(+2.14%) |
Apr 29, 2003 | 5.815 | 5.990 | 5.805 | 5.835 | 474,800 | +0.02(+0.34%) |
Apr 28, 2003 | 5.500 | 5.890 | 5.500 | 5.815 | 482,200 | +0.33(+5.92%) |
Apr 25, 2003 | 5.550 | 5.875 | 5.485 | 5.490 | 829,200 | -0.25(-4.44%) |
Apr 24, 2003 | 5.850 | 5.945 | 5.610 | 5.745 | 1,365,600 | -0.12(-2.13%) |
Apr 23, 2003 | 5.500 | 5.870 | 5.500 | 5.870 | 1,151,800 | +0.41(+7.51%) |
Apr 22, 2003 | 5.350 | 5.515 | 5.275 | 5.460 | 486,200 | +0.12(+2.34%) |
Apr 21, 2003 | 5.150 | 5.460 | 5.145 | 5.335 | 572,200 | +0.13(+2.60%) |
Apr 17, 2003 | 5.250 | 5.265 | 5.090 | 5.200 | 860,200 | -0.03(-0.49%) |
Apr 16, 2003 | 5.475 | 5.480 | 5.195 | 5.226 | 352,400 | -0.20(-3.77%) |
Apr 15, 2003 | 5.470 | 5.495 | 5.325 | 5.430 | 386,000 | -0.06(-1.09%) |
Apr 14, 2003 | 5.345 | 5.525 | 5.345 | 5.490 | 317,000 | +0.15(+2.71%) |
Apr 11, 2003 | 5.475 | 5.545 | 5.335 | 5.345 | 496,600 | -0.10(-1.84%) |
Apr 10, 2003 | 5.685 | 5.745 | 5.370 | 5.445 | 1,009,000 | -0.27(-4.81%) |
Apr 09, 2003 | 6.050 | 6.050 | 5.715 | 5.720 | 572,200 | -0.27(-4.51%) |
Apr 08, 2003 | 5.950 | 6.070 | 5.845 | 5.990 | 785,200 | +0.03(+0.50%) |
Apr 07, 2003 | 6.355 | 6.375 | 5.950 | 5.960 | 1,023,600 | -0.12(-1.89%) |
Apr 04, 2003 | 6.200 | 6.345 | 6.060 | 6.075 | 991,400 | -0.14(-2.33%) |
Apr 03, 2003 | 5.830 | 6.220 | 5.670 | 6.220 | 1,367,800 | +0.44(+7.71%) |
Apr 02, 2003 | 5.255 | 5.785 | 5.200 | 5.775 | 1,480,800 | +0.60(+11.49%) |
Apr 01, 2003 | 5.005 | 5.250 | 5.005 | 5.180 | 475,000 | +0.13(+2.56%) |
Mar 31, 2003 | 5.145 | 5.150 | 5.005 | 5.051 | 675,304 | -0.14(-2.69%) |
Mar 28, 2003 | 5.365 | 5.430 | 5.135 | 5.190 | 691,310 | -0.15(-2.90%) |
Mar 27, 2003 | 5.135 | 5.345 | 5.020 | 5.345 | 937,628 | +0.23(+4.50%) |
Mar 26, 2003 | 5.135 | 5.275 | 5.105 | 5.115 | 331,932 | +0.01(+0.20%) |
Mar 25, 2003 | 5.050 | 5.210 | 4.975 | 5.105 | 920,128 | +0.05(+0.99%) |
Mar 24, 2003 | 5.430 | 5.435 | 4.975 | 5.055 | 905,682 | -0.42(-7.67%) |
Mar 21, 2003 | 5.250 | 5.510 | 5.230 | 5.475 | 105,540,000 | +0.26(+4.99%) |
Mar 20, 2003 | 5.130 | 5.225 | 4.975 | 5.215 | 861,438 | +0.10(+2.05%) |
Mar 19, 2003 | 5.225 | 5.225 | 5.110 | 5.110 | 964,166 | -0.01(-0.29%) |
Mar 18, 2003 | 4.880 | 5.125 | 4.845 | 5.125 | 755,246 | +0.33(+6.88%) |
Mar 17, 2003 | 4.665 | 4.825 | 4.620 | 4.795 | 761,180 | +0.17(+3.56%) |
Mar 14, 2003 | 5.090 | 5.100 | 4.630 | 4.630 | 60,400,000 | +0.03(+0.65%) |
Mar 13, 2003 | 4.330 | 4.600 | 4.315 | 4.600 | 575,400 | +0.27(+6.24%) |
Mar 12, 2003 | 4.280 | 4.380 | 4.215 | 4.330 | 654,790 | +0.03(+0.70%) |
Mar 11, 2003 | 4.475 | 4.540 | 4.260 | 4.300 | 359,600 | -0.17(-3.80%) |
Mar 10, 2003 | 4.505 | 4.650 | 4.470 | 4.470 | 492,000 | -0.06(-1.32%) |
Mar 07, 2003 | 4.490 | 4.575 | 4.425 | 4.530 | 791,600 | -0.02(-0.44%) |
Mar 06, 2003 | 4.640 | 4.680 | 4.500 | 4.550 | 522,400 | -0.10(-2.15%) |
Mar 05, 2003 | 4.775 | 4.800 | 4.635 | 4.650 | 586,600 | -0.03(-0.64%) |
Mar 04, 2003 | 4.760 | 4.785 | 4.665 | 4.680 | 571,200 | -0.15(-3.01%) |
Mar 03, 2003 | 4.850 | 5.045 | 4.780 | 4.825 | 1,480,000 | -0.06(-1.33%) |
Feb 28, 2003 | 4.900 | 4.935 | 4.795 | 4.890 | 418,800 | -0.01(-0.20%) |
Feb 27, 2003 | 4.935 | 4.965 | 4.830 | 4.900 | 773,600 | -0.06(-1.21%) |
Feb 26, 2003 | 5.025 | 5.065 | 4.930 | 4.960 | 462,200 | -0.05(-1.00%) |
Feb 25, 2003 | 4.930 | 5.010 | 4.735 | 5.010 | 874,200 | +0.03(+0.60%) |
Feb 24, 2003 | 5.295 | 5.325 | 4.950 | 4.980 | 927,200 | -0.30(-5.77%) |
Feb 21, 2003 | 5.215 | 5.345 | 5.125 | 5.285 | 601,000 | +0.06(+1.15%) |
Feb 20, 2003 | 5.275 | 5.370 | 5.175 | 5.225 | 785,000 | -0.03(-0.57%) |
Feb 19, 2003 | 5.525 | 5.525 | 5.230 | 5.255 | 976,800 | -0.15(-2.69%) |
Feb 18, 2003 | 5.410 | 5.470 | 5.345 | 5.400 | 933,400 | +0.08(+1.50%) |
Feb 14, 2003 | 5.280 | 5.345 | 5.225 | 5.320 | 1,178,200 | +0.04(+0.85%) |
Feb 13, 2003 | 5.360 | 5.385 | 5.200 | 5.275 | 1,240,000 | -0.09(-1.77%) |
Feb 12, 2003 | 5.435 | 5.500 | 5.350 | 5.370 | 639,600 | -0.11(-2.01%) |
Feb 11, 2003 | 5.485 | 5.575 | 5.370 | 5.480 | 883,200 | +0.05(+0.83%) |
Feb 10, 2003 | 5.550 | 5.665 | 5.345 | 5.435 | 917,600 | -0.18(-3.12%) |
Feb 07, 2003 | 5.730 | 5.780 | 5.515 | 5.610 | 813,600 | -0.02(-0.36%) |
Feb 06, 2003 | 5.395 | 5.800 | 5.375 | 5.630 | 1,393,000 | +0.11(+1.99%) |
Feb 05, 2003 | 5.720 | 5.805 | 5.360 | 5.520 | 2,983,000 | -0.36(-6.04%) |
Feb 04, 2003 | 6.195 | 6.205 | 5.275 | 5.875 | 4,242,000 | -0.33(-5.32%) |