Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 6.541 | 6.609 | 6.487 | 6.487 | 2,091,955 | +0.00(+0.00%) |
Apr 29, 2003 | 6.395 | 6.607 | 6.393 | 6.487 | 2,409,981 | +0.11(+1.78%) |
Apr 28, 2003 | 6.141 | 6.391 | 6.013 | 6.374 | 2,655,516 | +0.24(+3.83%) |
Apr 25, 2003 | 6.169 | 6.169 | 6.090 | 6.139 | 1,298,293 | -0.04(-0.66%) |
Apr 24, 2003 | 6.261 | 6.263 | 6.126 | 6.179 | 1,540,087 | -0.10(-1.57%) |
Apr 23, 2003 | 6.203 | 6.387 | 6.203 | 6.278 | 1,498,930 | +0.08(+1.24%) |
Apr 22, 2003 | 6.115 | 6.220 | 5.995 | 6.201 | 2,115,339 | +0.14(+2.29%) |
Apr 21, 2003 | 5.966 | 6.077 | 5.944 | 6.062 | 936,773 | +0.12(+1.98%) |
Apr 17, 2003 | 5.931 | 6.002 | 5.891 | 5.944 | 1,258,072 | +0.01(+0.22%) |
Apr 16, 2003 | 6.072 | 6.075 | 5.925 | 5.931 | 2,094,761 | -0.09(-1.46%) |
Apr 15, 2003 | 5.801 | 6.019 | 5.801 | 6.019 | 3,658,232 | +0.21(+3.68%) |
Apr 14, 2003 | 5.709 | 5.848 | 5.709 | 5.805 | 1,106,075 | +0.11(+1.88%) |
Apr 11, 2003 | 5.709 | 5.784 | 5.679 | 5.698 | 1,375,929 | +0.00(+0.08%) |
Apr 10, 2003 | 5.773 | 5.773 | 5.664 | 5.694 | 2,625,584 | -0.11(-1.95%) |
Apr 09, 2003 | 5.925 | 6.036 | 5.805 | 5.807 | 1,554,585 | -0.10(-1.67%) |
Apr 08, 2003 | 5.966 | 5.985 | 5.891 | 5.906 | 1,444,679 | -0.05(-0.79%) |
Apr 07, 2003 | 5.816 | 6.019 | 5.805 | 5.953 | 6,239,387 | +0.28(+4.86%) |
Apr 04, 2003 | 5.666 | 5.718 | 5.619 | 5.677 | 1,700,970 | +0.09(+1.53%) |
Apr 03, 2003 | 5.623 | 5.668 | 5.559 | 5.591 | 1,299,696 | -0.01(-0.11%) |
Apr 02, 2003 | 5.540 | 5.692 | 5.540 | 5.598 | 1,988,129 | +0.12(+2.23%) |
Apr 01, 2003 | 5.380 | 5.510 | 5.318 | 5.476 | 1,397,443 | +0.10(+1.83%) |
Mar 31, 2003 | 5.410 | 5.410 | 5.331 | 5.378 | 1,480,223 | -0.09(-1.57%) |
Mar 28, 2003 | 5.474 | 5.527 | 5.442 | 5.463 | 1,168,277 | -0.03(-0.58%) |
Mar 27, 2003 | 5.484 | 5.534 | 5.410 | 5.495 | 1,816,021 | -0.00(-0.08%) |
Mar 26, 2003 | 5.559 | 5.559 | 5.472 | 5.499 | 1,823,036 | -0.06(-1.04%) |
Mar 25, 2003 | 5.502 | 5.606 | 5.502 | 5.557 | 2,004,030 | +0.05(+0.89%) |
Mar 24, 2003 | 5.666 | 5.666 | 5.487 | 5.508 | 3,183,064 | -0.34(-5.81%) |
Mar 21, 2003 | 5.474 | 5.856 | 5.435 | 5.848 | 4,981,314 | +0.40(+7.25%) |
Mar 20, 2003 | 5.452 | 5.512 | 5.380 | 5.452 | 4,337,311 | -0.00(-0.04%) |
Mar 19, 2003 | 5.425 | 5.457 | 5.335 | 5.455 | 2,245,356 | +0.01(+0.24%) |
Mar 18, 2003 | 5.356 | 5.442 | 5.348 | 5.442 | 4,140,416 | +0.12(+2.21%) |
Mar 17, 2003 | 5.164 | 5.348 | 5.089 | 5.324 | 4,369,114 | +0.14(+2.64%) |
Mar 14, 2003 | 5.121 | 5.241 | 5.082 | 5.187 | 2,083,537 | +0.06(+1.08%) |
Mar 13, 2003 | 5.046 | 5.153 | 5.046 | 5.132 | 2,242,550 | +0.16(+3.18%) |
Mar 12, 2003 | 4.963 | 4.986 | 4.875 | 4.973 | 2,846,799 | -0.02(-0.43%) |
Mar 11, 2003 | 4.984 | 5.061 | 4.984 | 4.995 | 2,316,444 | +0.01(+0.21%) |
Mar 10, 2003 | 5.046 | 5.057 | 4.973 | 4.984 | 1,395,572 | -0.07(-1.44%) |
Mar 07, 2003 | 5.046 | 5.095 | 5.014 | 5.057 | 2,869,248 | -0.02(-0.34%) |
Mar 06, 2003 | 5.068 | 5.119 | 5.016 | 5.074 | 2,025,076 | -0.06(-1.25%) |
Mar 05, 2003 | 5.149 | 5.215 | 5.087 | 5.138 | 1,328,693 | -0.00(-0.08%) |
Mar 04, 2003 | 5.221 | 5.226 | 5.132 | 5.142 | 2,676,094 | -0.06(-1.07%) |
Mar 03, 2003 | 5.217 | 5.283 | 5.189 | 5.198 | 1,147,699 | +0.03(+0.54%) |
Feb 28, 2003 | 5.119 | 5.196 | 5.117 | 5.170 | 1,551,779 | +0.07(+1.34%) |
Feb 27, 2003 | 5.177 | 5.232 | 5.100 | 5.102 | 2,192,507 | -0.06(-1.24%) |
Feb 26, 2003 | 5.153 | 5.239 | 5.100 | 5.166 | 1,947,908 | +0.01(+0.25%) |
Feb 25, 2003 | 5.132 | 5.157 | 4.969 | 5.153 | 2,225,713 | -0.01(-0.29%) |
Feb 24, 2003 | 5.254 | 5.266 | 5.162 | 5.168 | 919,001 | -0.13(-2.42%) |
Feb 21, 2003 | 5.234 | 5.322 | 5.162 | 5.296 | 1,162,197 | +0.07(+1.39%) |
Feb 20, 2003 | 5.251 | 5.313 | 5.217 | 5.224 | 3,024,051 | +0.02(+0.37%) |
Feb 19, 2003 | 5.228 | 5.243 | 5.153 | 5.204 | 2,484,811 | -0.02(-0.45%) |
Feb 18, 2003 | 5.104 | 5.290 | 5.091 | 5.228 | 2,262,192 | +0.23(+4.62%) |
Feb 14, 2003 | 5.020 | 5.020 | 4.935 | 4.997 | 2,721,459 | +0.00(+0.09%) |
Feb 13, 2003 | 5.033 | 5.038 | 4.894 | 4.993 | 3,796,667 | -0.03(-0.64%) |
Feb 12, 2003 | 5.127 | 5.132 | 5.025 | 5.025 | 2,366,019 | -0.09(-1.80%) |
Feb 11, 2003 | 5.132 | 5.256 | 5.117 | 5.117 | 3,198,498 | -0.10(-1.89%) |
Feb 10, 2003 | 5.254 | 5.273 | 5.162 | 5.215 | 1,845,485 | -0.04(-0.73%) |
Feb 07, 2003 | 5.322 | 5.345 | 5.187 | 5.254 | 2,857,088 | -0.04(-0.73%) |
Feb 06, 2003 | 5.249 | 5.307 | 5.206 | 5.292 | 2,875,328 | +0.04(+0.81%) |
Feb 05, 2003 | 5.328 | 5.386 | 5.245 | 5.249 | 1,247,316 | -0.06(-1.21%) |
Feb 04, 2003 | 5.399 | 5.399 | 5.273 | 5.313 | 2,705,090 | -0.13(-2.36%) |