Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 5.572 | 5.637 | 5.488 | 5.510 | 20,848,150 | -0.04(-0.76%) |
Apr 29, 2003 | 5.462 | 5.575 | 5.423 | 5.552 | 22,127,258 | +0.07(+1.36%) |
Apr 28, 2003 | 5.281 | 5.536 | 5.271 | 5.478 | 24,040,040 | +0.20(+3.73%) |
Apr 25, 2003 | 5.300 | 5.397 | 5.233 | 5.281 | 20,605,572 | -0.07(-1.33%) |
Apr 24, 2003 | 5.287 | 5.611 | 5.203 | 5.352 | 54,927,664 | -0.15(-2.65%) |
Apr 23, 2003 | 5.139 | 5.533 | 5.074 | 5.498 | 94,582,160 | +1.03(+23.17%) |
Apr 22, 2003 | 4.425 | 4.476 | 4.347 | 4.463 | 29,676,898 | -0.03(-0.72%) |
Apr 21, 2003 | 4.573 | 4.606 | 4.486 | 4.496 | 15,700,779 | -0.10(-2.25%) |
Apr 17, 2003 | 4.415 | 4.654 | 4.370 | 4.599 | 30,384,214 | +0.18(+4.17%) |
Apr 16, 2003 | 4.492 | 4.509 | 4.360 | 4.415 | 22,845,092 | -0.02(-0.51%) |
Apr 15, 2003 | 4.551 | 4.551 | 4.395 | 4.437 | 31,150,936 | -0.10(-2.28%) |
Apr 14, 2003 | 4.541 | 4.573 | 4.473 | 4.541 | 16,426,659 | +0.00(+0.00%) |
Apr 11, 2003 | 4.638 | 4.657 | 4.541 | 4.541 | 25,745,206 | -0.09(-1.89%) |
Apr 10, 2003 | 4.709 | 4.709 | 4.486 | 4.628 | 31,901,878 | -0.11(-2.39%) |
Apr 09, 2003 | 4.883 | 4.890 | 4.735 | 4.741 | 24,120,796 | -0.14(-2.91%) |
Apr 08, 2003 | 4.803 | 4.906 | 4.803 | 4.883 | 20,421,162 | +0.08(+1.68%) |
Apr 07, 2003 | 5.010 | 5.035 | 4.799 | 4.803 | 27,175,616 | -0.09(-1.91%) |
Apr 04, 2003 | 4.958 | 4.990 | 4.796 | 4.896 | 31,192,088 | +0.06(+1.34%) |
Apr 03, 2003 | 5.171 | 5.181 | 4.816 | 4.832 | 34,710,096 | -0.30(-5.92%) |
Apr 02, 2003 | 5.258 | 5.262 | 5.097 | 5.136 | 25,305,842 | -0.16(-2.99%) |
Apr 01, 2003 | 5.375 | 5.397 | 5.194 | 5.294 | 15,104,853 | +0.06(+1.11%) |
Mar 31, 2003 | 5.365 | 5.368 | 5.233 | 5.236 | 94,339,576 | -0.19(-3.46%) |
Mar 28, 2003 | 5.456 | 5.456 | 5.342 | 5.423 | 9,556,794 | -0.01(-0.18%) |
Mar 27, 2003 | 5.456 | 5.475 | 5.352 | 5.433 | 10,984,729 | -0.05(-1.00%) |
Mar 26, 2003 | 5.449 | 5.504 | 5.297 | 5.488 | 19,698,996 | +0.04(+0.71%) |
Mar 25, 2003 | 5.378 | 5.504 | 5.355 | 5.449 | 9,805,561 | +0.07(+1.38%) |
Mar 24, 2003 | 5.381 | 5.430 | 5.271 | 5.375 | 9,176,218 | -0.06(-1.13%) |
Mar 21, 2003 | 5.449 | 5.449 | 5.326 | 5.436 | 16,961,322 | +0.05(+1.02%) |
Mar 20, 2003 | 5.371 | 5.478 | 5.336 | 5.381 | 13,884,534 | -0.09(-1.65%) |
Mar 19, 2003 | 5.575 | 5.575 | 5.401 | 5.472 | 11,107,565 | -0.07(-1.28%) |
Mar 18, 2003 | 5.510 | 5.601 | 5.410 | 5.543 | 9,982,545 | -0.03(-0.46%) |
Mar 17, 2003 | 5.203 | 5.591 | 5.187 | 5.569 | 18,250,950 | +0.34(+6.49%) |
Mar 14, 2003 | 5.326 | 5.336 | 5.116 | 5.229 | 21,129,714 | -0.05(-0.86%) |
Mar 13, 2003 | 5.423 | 5.449 | 5.187 | 5.275 | 17,853,974 | +0.06(+1.18%) |
Mar 12, 2003 | 5.207 | 5.236 | 5.090 | 5.213 | 18,851,208 | +0.04(+0.75%) |
Mar 11, 2003 | 5.491 | 5.491 | 5.171 | 5.174 | 26,101,030 | -0.26(-4.70%) |
Mar 10, 2003 | 5.659 | 5.659 | 5.423 | 5.430 | 15,836,611 | -0.23(-4.05%) |
Mar 07, 2003 | 5.682 | 5.743 | 5.585 | 5.659 | 15,232,949 | -0.14(-2.40%) |
Mar 06, 2003 | 5.992 | 5.992 | 5.775 | 5.798 | 10,583,731 | -0.19(-3.24%) |
Mar 05, 2003 | 5.882 | 5.998 | 5.843 | 5.992 | 11,287,952 | +0.15(+2.54%) |
Mar 04, 2003 | 6.011 | 6.011 | 5.843 | 5.843 | 10,732,249 | -0.14(-2.27%) |
Mar 03, 2003 | 6.011 | 6.060 | 5.940 | 5.979 | 10,410,770 | -0.01(-0.22%) |
Feb 28, 2003 | 6.018 | 6.060 | 5.921 | 5.992 | 10,102,287 | -0.03(-0.43%) |
Feb 27, 2003 | 6.099 | 6.099 | 5.924 | 6.018 | 10,109,094 | -0.00(-0.05%) |
Feb 26, 2003 | 5.931 | 6.141 | 5.853 | 6.021 | 14,608,866 | +0.09(+1.53%) |
Feb 25, 2003 | 5.911 | 5.976 | 5.759 | 5.931 | 13,264,164 | +0.02(+0.38%) |
Feb 24, 2003 | 6.044 | 6.044 | 5.843 | 5.908 | 8,039,440 | -0.10(-1.61%) |
Feb 21, 2003 | 5.898 | 6.053 | 5.860 | 6.005 | 18,597,490 | +0.11(+1.81%) |
Feb 20, 2003 | 6.050 | 6.137 | 5.837 | 5.898 | 24,548,712 | -0.10(-1.72%) |
Feb 19, 2003 | 5.753 | 6.031 | 5.737 | 6.002 | 21,109,294 | +0.27(+4.62%) |
Feb 18, 2003 | 5.817 | 5.837 | 5.682 | 5.737 | 15,282,455 | -0.04(-0.67%) |
Feb 14, 2003 | 5.630 | 5.775 | 5.594 | 5.775 | 13,115,955 | +0.12(+2.17%) |
Feb 13, 2003 | 5.688 | 5.724 | 5.617 | 5.653 | 16,491,017 | -0.04(-0.68%) |
Feb 12, 2003 | 5.785 | 5.785 | 5.669 | 5.691 | 12,112,224 | -0.06(-1.12%) |
Feb 11, 2003 | 5.834 | 5.850 | 5.708 | 5.756 | 14,642,901 | -0.02(-0.39%) |
Feb 10, 2003 | 5.575 | 5.795 | 5.536 | 5.779 | 22,502,882 | +0.22(+3.95%) |
Feb 07, 2003 | 5.817 | 5.843 | 5.514 | 5.559 | 16,923,264 | -0.20(-3.48%) |
Feb 06, 2003 | 5.866 | 5.892 | 5.656 | 5.759 | 16,619,113 | -0.17(-2.94%) |
Feb 05, 2003 | 6.053 | 6.134 | 5.905 | 5.934 | 12,296,943 | -0.07(-1.13%) |
Feb 04, 2003 | 6.147 | 6.147 | 5.850 | 6.002 | 18,115,118 | -0.15(-2.37%) |