Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 5.579 | 5.595 | 5.481 | 5.561 | 7,276,854 | -0.02(-0.31%) |
Apr 29, 2003 | 5.451 | 5.605 | 5.415 | 5.579 | 7,121,304 | +0.02(+0.44%) |
Apr 28, 2003 | 5.515 | 5.602 | 5.504 | 5.554 | 3,676,967 | +0.07(+1.23%) |
Apr 25, 2003 | 5.566 | 5.574 | 5.485 | 5.487 | 3,369,338 | -0.06(-1.04%) |
Apr 24, 2003 | 5.530 | 5.688 | 5.501 | 5.544 | 4,797,418 | -0.05(-0.98%) |
Apr 23, 2003 | 5.573 | 5.632 | 5.559 | 5.599 | 3,221,426 | +0.05(+0.91%) |
Apr 22, 2003 | 5.403 | 5.566 | 5.357 | 5.548 | 6,186,611 | +0.11(+2.09%) |
Apr 21, 2003 | 5.546 | 5.556 | 5.429 | 5.435 | 5,973,076 | -0.11(-1.97%) |
Apr 17, 2003 | 5.469 | 5.570 | 5.400 | 5.544 | 8,830,625 | +0.07(+1.37%) |
Apr 16, 2003 | 5.580 | 5.708 | 5.458 | 5.469 | 16,103,314 | -0.52(-8.75%) |
Apr 15, 2003 | 5.880 | 5.993 | 5.849 | 5.993 | 5,448,440 | +0.11(+1.93%) |
Apr 14, 2003 | 5.897 | 5.897 | 5.835 | 5.880 | 3,838,421 | -0.03(-0.44%) |
Apr 11, 2003 | 5.940 | 5.988 | 5.897 | 5.906 | 3,458,224 | +0.00(+0.00%) |
Apr 10, 2003 | 5.782 | 5.914 | 5.760 | 5.906 | 4,322,433 | +0.14(+2.50%) |
Apr 09, 2003 | 5.861 | 5.933 | 5.739 | 5.762 | 6,010,228 | -0.10(-1.62%) |
Apr 08, 2003 | 5.868 | 5.917 | 5.831 | 5.857 | 4,266,185 | -0.01(-0.20%) |
Apr 07, 2003 | 5.868 | 5.973 | 5.789 | 5.868 | 6,278,969 | +0.17(+2.96%) |
Apr 04, 2003 | 5.764 | 5.874 | 5.698 | 5.700 | 7,807,046 | -0.06(-1.12%) |
Apr 03, 2003 | 6.027 | 6.162 | 5.717 | 5.764 | 24,401,316 | -0.62(-9.74%) |
Apr 02, 2003 | 6.228 | 6.408 | 6.228 | 6.387 | 5,346,360 | +0.22(+3.50%) |
Apr 01, 2003 | 6.156 | 6.188 | 6.120 | 6.171 | 3,700,231 | +0.02(+0.37%) |
Mar 31, 2003 | 6.158 | 6.191 | 6.110 | 6.148 | 4,061,678 | -0.01(-0.16%) |
Mar 28, 2003 | 6.113 | 6.178 | 6.087 | 6.158 | 3,066,223 | +0.01(+0.21%) |
Mar 27, 2003 | 6.099 | 6.158 | 6.067 | 6.145 | 3,876,614 | -0.01(-0.09%) |
Mar 26, 2003 | 6.127 | 6.207 | 6.061 | 6.150 | 3,570,374 | +0.00(+0.02%) |
Mar 25, 2003 | 6.112 | 6.163 | 6.053 | 6.149 | 3,277,327 | +0.04(+0.61%) |
Mar 24, 2003 | 6.257 | 6.257 | 6.041 | 6.112 | 6,365,772 | -0.14(-2.30%) |
Mar 21, 2003 | 6.019 | 6.264 | 5.919 | 6.256 | 11,015,279 | +0.10(+1.69%) |
Mar 20, 2003 | 6.031 | 6.185 | 6.005 | 6.152 | 4,129,384 | +0.12(+2.01%) |
Mar 19, 2003 | 5.978 | 6.045 | 5.962 | 6.031 | 3,489,126 | +0.05(+0.89%) |
Mar 18, 2003 | 6.048 | 6.050 | 5.936 | 5.978 | 4,041,192 | -0.08(-1.35%) |
Mar 17, 2003 | 5.724 | 6.060 | 5.682 | 6.060 | 7,588,997 | +0.34(+5.86%) |
Mar 14, 2003 | 5.692 | 5.824 | 5.613 | 5.724 | 4,672,422 | +0.09(+1.58%) |
Mar 13, 2003 | 5.469 | 5.688 | 5.458 | 5.635 | 6,832,771 | +0.20(+3.63%) |
Mar 12, 2003 | 5.422 | 5.458 | 5.330 | 5.438 | 5,176,920 | +0.00(+0.03%) |
Mar 11, 2003 | 5.556 | 5.574 | 5.433 | 5.436 | 4,646,729 | -0.11(-1.92%) |
Mar 10, 2003 | 5.695 | 5.703 | 5.510 | 5.543 | 4,562,009 | -0.18(-3.17%) |
Mar 07, 2003 | 5.623 | 5.731 | 5.573 | 5.724 | 4,275,907 | +0.01(+0.20%) |
Mar 06, 2003 | 5.729 | 5.740 | 5.655 | 5.713 | 3,339,478 | -0.02(-0.28%) |
Mar 05, 2003 | 5.678 | 5.729 | 5.632 | 5.729 | 5,958,146 | +0.05(+0.89%) |
Mar 04, 2003 | 5.832 | 5.832 | 5.677 | 5.678 | 6,775,134 | -0.15(-2.55%) |
Mar 03, 2003 | 5.883 | 5.965 | 5.805 | 5.826 | 5,414,066 | -0.02(-0.27%) |
Feb 28, 2003 | 5.772 | 5.875 | 5.710 | 5.842 | 4,271,046 | +0.07(+1.30%) |
Feb 27, 2003 | 5.595 | 5.767 | 5.563 | 5.767 | 7,249,772 | +0.20(+3.60%) |
Feb 26, 2003 | 5.551 | 5.580 | 5.479 | 5.567 | 5,038,036 | +0.02(+0.39%) |
Feb 25, 2003 | 5.400 | 5.573 | 5.273 | 5.546 | 8,626,812 | +0.19(+3.52%) |
Feb 24, 2003 | 5.417 | 5.497 | 5.271 | 5.357 | 5,564,061 | -0.06(-1.12%) |
Feb 21, 2003 | 5.429 | 5.443 | 5.360 | 5.417 | 3,277,327 | +0.02(+0.43%) |
Feb 20, 2003 | 5.422 | 5.458 | 5.393 | 5.394 | 4,597,772 | -0.02(-0.45%) |
Feb 19, 2003 | 5.374 | 5.439 | 5.350 | 5.419 | 3,456,141 | +0.02(+0.43%) |
Feb 18, 2003 | 5.328 | 5.465 | 5.328 | 5.396 | 3,164,831 | +0.09(+1.77%) |
Feb 14, 2003 | 5.212 | 5.309 | 5.194 | 5.302 | 2,187,431 | +0.12(+2.22%) |
Feb 13, 2003 | 5.176 | 5.199 | 5.106 | 5.187 | 3,598,150 | +0.01(+0.22%) |
Feb 12, 2003 | 5.174 | 5.278 | 5.151 | 5.176 | 3,893,975 | +0.03(+0.59%) |
Feb 11, 2003 | 5.137 | 5.201 | 5.109 | 5.145 | 5,480,383 | +0.04(+0.73%) |
Feb 10, 2003 | 5.170 | 5.170 | 5.080 | 5.108 | 7,748,020 | -0.05(-0.92%) |
Feb 07, 2003 | 5.350 | 5.350 | 5.134 | 5.155 | 6,334,523 | -0.18(-3.40%) |
Feb 06, 2003 | 5.396 | 5.442 | 5.331 | 5.337 | 3,843,282 | -0.06(-1.07%) |
Feb 05, 2003 | 5.440 | 5.530 | 5.360 | 5.394 | 3,560,999 | -0.04(-0.74%) |
Feb 04, 2003 | 5.468 | 5.559 | 5.392 | 5.435 | 4,120,009 | -0.03(-0.58%) |