Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 6.277 | 6.407 | 6.223 | 6.384 | 1,568,606 | +0.10(+1.60%) |
Apr 29, 2003 | 6.256 | 6.336 | 6.185 | 6.283 | 2,577,438 | +0.03(+0.45%) |
Apr 28, 2003 | 5.944 | 6.344 | 5.944 | 6.255 | 4,813,876 | +0.33(+5.62%) |
Apr 25, 2003 | 5.826 | 5.950 | 5.826 | 5.922 | 1,603,149 | +0.10(+1.65%) |
Apr 24, 2003 | 5.702 | 5.826 | 5.702 | 5.826 | 1,140,804 | +0.12(+2.18%) |
Apr 23, 2003 | 5.678 | 5.786 | 5.645 | 5.702 | 2,728,011 | +0.08(+1.43%) |
Apr 22, 2003 | 5.533 | 5.707 | 5.440 | 5.621 | 2,846,697 | +0.12(+2.20%) |
Apr 21, 2003 | 5.514 | 5.520 | 5.450 | 5.501 | 431,344 | -0.04(-0.65%) |
Apr 17, 2003 | 5.488 | 5.608 | 5.480 | 5.537 | 1,916,693 | +0.16(+3.00%) |
Apr 16, 2003 | 5.369 | 5.409 | 5.365 | 5.375 | 496,001 | +0.01(+0.23%) |
Apr 15, 2003 | 5.359 | 5.382 | 5.355 | 5.363 | 351,629 | -0.00(-0.02%) |
Apr 14, 2003 | 5.280 | 5.374 | 5.273 | 5.364 | 376,430 | +0.08(+1.58%) |
Apr 11, 2003 | 5.329 | 5.329 | 5.265 | 5.280 | 316,201 | -0.04(-0.74%) |
Apr 10, 2003 | 5.284 | 5.323 | 5.256 | 5.320 | 397,687 | +0.04(+0.79%) |
Apr 09, 2003 | 5.256 | 5.295 | 5.222 | 5.278 | 690,859 | +0.03(+0.62%) |
Apr 08, 2003 | 5.261 | 5.280 | 5.210 | 5.245 | 705,031 | -0.03(-0.51%) |
Apr 07, 2003 | 5.498 | 5.515 | 5.269 | 5.273 | 1,965,407 | -0.19(-3.51%) |
Apr 04, 2003 | 5.459 | 5.510 | 5.449 | 5.464 | 569,516 | +0.01(+0.25%) |
Apr 03, 2003 | 5.442 | 5.555 | 5.442 | 5.451 | 1,121,318 | +0.01(+0.25%) |
Apr 02, 2003 | 5.348 | 5.453 | 5.332 | 5.437 | 949,489 | +0.02(+0.40%) |
Apr 01, 2003 | 5.437 | 5.441 | 5.372 | 5.416 | 410,973 | -0.02(-0.37%) |
Mar 31, 2003 | 5.481 | 5.481 | 5.392 | 5.436 | 770,574 | -0.06(-1.03%) |
Mar 28, 2003 | 5.510 | 5.510 | 5.464 | 5.493 | 535,859 | -0.03(-0.51%) |
Mar 27, 2003 | 5.464 | 5.521 | 5.397 | 5.521 | 1,371,976 | +0.05(+0.82%) |
Mar 26, 2003 | 5.464 | 5.522 | 5.464 | 5.476 | 1,906,064 | +0.01(+0.14%) |
Mar 25, 2003 | 5.414 | 5.481 | 5.414 | 5.468 | 966,318 | +0.05(+0.90%) |
Mar 24, 2003 | 5.306 | 5.443 | 5.276 | 5.419 | 1,965,407 | +0.10(+1.91%) |
Mar 21, 2003 | 5.160 | 5.321 | 5.160 | 5.318 | 1,116,004 | +0.17(+3.40%) |
Mar 20, 2003 | 5.302 | 5.302 | 5.143 | 5.143 | 988,461 | -0.16(-2.98%) |
Mar 19, 2003 | 5.205 | 5.301 | 5.205 | 5.301 | 264,829 | +0.10(+1.95%) |
Mar 18, 2003 | 5.190 | 5.287 | 5.160 | 5.199 | 827,260 | +0.01(+0.22%) |
Mar 17, 2003 | 4.877 | 5.215 | 4.877 | 5.188 | 1,070,832 | +0.31(+6.37%) |
Mar 14, 2003 | 4.798 | 4.900 | 4.798 | 4.877 | 835,231 | +0.08(+1.60%) |
Mar 13, 2003 | 4.798 | 4.821 | 4.788 | 4.801 | 361,372 | +0.02(+0.33%) |
Mar 12, 2003 | 4.787 | 4.804 | 4.731 | 4.785 | 552,687 | +0.01(+0.26%) |
Mar 11, 2003 | 4.784 | 4.821 | 4.761 | 4.772 | 185,115 | -0.01(-0.21%) |
Mar 10, 2003 | 4.774 | 4.816 | 4.772 | 4.783 | 288,744 | +0.00(+0.07%) |
Mar 07, 2003 | 4.781 | 4.825 | 4.766 | 4.779 | 310,886 | -0.00(-0.02%) |
Mar 06, 2003 | 4.754 | 4.815 | 4.754 | 4.780 | 624,431 | +0.01(+0.21%) |
Mar 05, 2003 | 4.836 | 4.850 | 4.764 | 4.770 | 477,401 | -0.06(-1.33%) |
Mar 04, 2003 | 4.866 | 4.882 | 4.835 | 4.835 | 267,486 | -0.04(-0.72%) |
Mar 03, 2003 | 4.862 | 4.918 | 4.855 | 4.870 | 373,772 | +0.01(+0.19%) |
Feb 28, 2003 | 4.883 | 4.945 | 4.840 | 4.860 | 999,975 | -0.03(-0.58%) |
Feb 27, 2003 | 5.108 | 5.109 | 4.889 | 4.889 | 1,674,006 | -0.23(-4.50%) |
Feb 26, 2003 | 5.164 | 5.194 | 5.092 | 5.119 | 379,087 | -0.04(-0.83%) |
Feb 25, 2003 | 5.137 | 5.171 | 5.120 | 5.162 | 255,972 | +0.02(+0.40%) |
Feb 24, 2003 | 5.081 | 5.171 | 5.081 | 5.142 | 323,287 | +0.02(+0.40%) |
Feb 21, 2003 | 5.085 | 5.155 | 5.081 | 5.121 | 364,915 | +0.04(+0.73%) |
Feb 20, 2003 | 5.058 | 5.092 | 5.047 | 5.084 | 279,886 | +0.03(+0.58%) |
Feb 19, 2003 | 5.028 | 5.081 | 5.013 | 5.055 | 744,888 | +0.03(+0.56%) |
Feb 18, 2003 | 5.052 | 5.058 | 4.985 | 5.026 | 1,334,776 | +0.00(+0.04%) |
Feb 14, 2003 | 4.934 | 5.058 | 4.934 | 5.024 | 1,697,035 | +0.11(+2.30%) |
Feb 13, 2003 | 4.838 | 4.936 | 4.835 | 4.911 | 470,316 | +0.07(+1.37%) |
Feb 12, 2003 | 4.827 | 4.849 | 4.796 | 4.845 | 629,745 | +0.00(+0.00%) |
Feb 11, 2003 | 4.855 | 4.915 | 4.848 | 4.845 | 394,144 | -0.01(-0.21%) |
Feb 10, 2003 | 4.754 | 4.900 | 4.748 | 4.855 | 493,344 | +0.10(+2.11%) |
Feb 07, 2003 | 4.697 | 4.759 | 4.691 | 4.754 | 1,272,776 | +0.07(+1.47%) |
Feb 06, 2003 | 4.708 | 4.744 | 4.680 | 4.685 | 1,857,350 | -0.03(-0.57%) |
Feb 05, 2003 | 4.736 | 4.742 | 4.669 | 4.713 | 2,044,236 | -0.03(-0.62%) |
Feb 04, 2003 | 4.764 | 4.764 | 4.691 | 4.742 | 1,310,862 | -0.04(-0.83%) |