Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 5.265 | 5.491 | 5.254 | 5.438 | 4,631,618 | +0.20(+3.81%) |
Apr 29, 2003 | 5.258 | 5.276 | 5.160 | 5.239 | 3,261,175 | +0.00(+0.08%) |
Apr 28, 2003 | 5.082 | 5.239 | 5.079 | 5.234 | 2,550,788 | +0.15(+3.05%) |
Apr 25, 2003 | 5.178 | 5.199 | 5.074 | 5.079 | 2,246,565 | -0.11(-2.05%) |
Apr 24, 2003 | 5.202 | 5.241 | 5.041 | 5.186 | 4,566,542 | +0.06(+1.20%) |
Apr 23, 2003 | 5.100 | 5.131 | 4.990 | 5.124 | 2,537,003 | +0.05(+0.96%) |
Apr 22, 2003 | 4.893 | 5.077 | 4.836 | 5.075 | 3,569,244 | +0.18(+3.72%) |
Apr 21, 2003 | 4.965 | 4.982 | 4.877 | 4.893 | 2,721,011 | -0.06(-1.24%) |
Apr 17, 2003 | 4.900 | 4.955 | 4.880 | 4.955 | 2,663,629 | +0.08(+1.64%) |
Apr 16, 2003 | 5.053 | 5.081 | 4.861 | 4.875 | 4,013,556 | -0.16(-3.16%) |
Apr 15, 2003 | 4.939 | 5.045 | 4.831 | 5.034 | 1,989,146 | +0.09(+1.92%) |
Apr 14, 2003 | 4.885 | 4.943 | 4.867 | 4.939 | 2,156,805 | +0.05(+1.11%) |
Apr 11, 2003 | 4.888 | 4.977 | 4.857 | 4.885 | 1,533,614 | -0.00(-0.04%) |
Apr 10, 2003 | 4.853 | 4.903 | 4.751 | 4.887 | 3,644,899 | +0.03(+0.71%) |
Apr 09, 2003 | 4.929 | 5.001 | 4.813 | 4.853 | 2,238,551 | -0.07(-1.52%) |
Apr 08, 2003 | 4.995 | 5.011 | 4.904 | 4.928 | 2,697,610 | -0.07(-1.33%) |
Apr 07, 2003 | 5.111 | 5.171 | 4.991 | 4.994 | 2,342,416 | -0.02(-0.37%) |
Apr 04, 2003 | 4.983 | 5.024 | 4.949 | 5.013 | 3,315,031 | +0.06(+1.13%) |
Apr 03, 2003 | 4.903 | 4.989 | 4.843 | 4.957 | 3,241,620 | +0.05(+1.10%) |
Apr 02, 2003 | 4.864 | 4.938 | 4.854 | 4.903 | 2,192,068 | +0.08(+1.73%) |
Apr 01, 2003 | 4.762 | 4.870 | 4.732 | 4.820 | 4,074,785 | +0.07(+1.38%) |
Mar 31, 2003 | 4.574 | 4.797 | 4.574 | 4.754 | 4,314,894 | -0.01(-0.22%) |
Mar 28, 2003 | 4.736 | 4.800 | 4.694 | 4.764 | 2,347,545 | +0.03(+0.59%) |
Mar 27, 2003 | 4.660 | 4.771 | 4.654 | 4.736 | 2,267,723 | +0.02(+0.37%) |
Mar 26, 2003 | 4.744 | 4.761 | 4.670 | 4.719 | 2,504,626 | -0.02(-0.44%) |
Mar 25, 2003 | 4.656 | 4.795 | 4.638 | 4.739 | 2,519,372 | +0.09(+2.04%) |
Mar 24, 2003 | 4.730 | 4.752 | 4.631 | 4.645 | 2,723,897 | -0.17(-3.48%) |
Mar 21, 2003 | 4.731 | 4.824 | 4.685 | 4.812 | 3,968,356 | +0.13(+2.82%) |
Mar 20, 2003 | 4.617 | 4.691 | 4.534 | 4.680 | 3,720,874 | +0.08(+1.79%) |
Mar 19, 2003 | 4.490 | 4.625 | 4.475 | 4.598 | 4,087,288 | +0.13(+3.00%) |
Mar 18, 2003 | 4.510 | 4.530 | 4.442 | 4.464 | 3,797,491 | -0.05(-1.13%) |
Mar 17, 2003 | 4.346 | 4.534 | 4.322 | 4.515 | 5,102,538 | +0.16(+3.68%) |
Mar 14, 2003 | 4.378 | 4.450 | 4.336 | 4.355 | 3,911,614 | +0.02(+0.58%) |
Mar 13, 2003 | 4.253 | 4.331 | 4.245 | 4.330 | 3,866,093 | +0.11(+2.69%) |
Mar 12, 2003 | 4.159 | 4.223 | 4.110 | 4.216 | 3,183,276 | +0.06(+1.43%) |
Mar 11, 2003 | 4.216 | 4.259 | 4.145 | 4.157 | 3,599,698 | -0.06(-1.41%) |
Mar 10, 2003 | 4.367 | 4.367 | 4.190 | 4.216 | 3,123,970 | -0.16(-3.57%) |
Mar 07, 2003 | 4.317 | 4.384 | 4.281 | 4.372 | 3,329,456 | +0.01(+0.12%) |
Mar 06, 2003 | 4.404 | 4.411 | 4.347 | 4.367 | 4,008,427 | -0.05(-1.06%) |
Mar 05, 2003 | 4.393 | 4.434 | 4.348 | 4.414 | 3,149,616 | +0.03(+0.74%) |
Mar 04, 2003 | 4.456 | 4.457 | 4.381 | 4.382 | 2,404,287 | -0.09(-1.91%) |
Mar 03, 2003 | 4.482 | 4.542 | 4.451 | 4.467 | 2,686,390 | -0.00(-0.02%) |
Feb 28, 2003 | 4.410 | 4.471 | 4.388 | 4.468 | 2,930,024 | +0.08(+1.82%) |
Feb 27, 2003 | 4.378 | 4.411 | 4.324 | 4.388 | 3,678,238 | +0.02(+0.48%) |
Feb 26, 2003 | 4.371 | 4.390 | 4.328 | 4.367 | 4,490,887 | -0.00(-0.09%) |
Feb 25, 2003 | 4.367 | 4.391 | 4.334 | 4.371 | 4,094,340 | -0.03(-0.78%) |
Feb 24, 2003 | 4.471 | 4.478 | 4.367 | 4.406 | 4,348,874 | -0.09(-1.90%) |
Feb 21, 2003 | 4.440 | 4.501 | 4.386 | 4.491 | 4,471,333 | +0.04(+0.91%) |
Feb 20, 2003 | 4.534 | 4.534 | 4.435 | 4.450 | 4,274,502 | -0.07(-1.59%) |
Feb 19, 2003 | 4.539 | 4.560 | 4.492 | 4.522 | 3,877,954 | +0.00(+0.07%) |
Feb 18, 2003 | 4.388 | 4.576 | 4.388 | 4.519 | 3,220,783 | +0.15(+3.40%) |
Feb 14, 2003 | 4.372 | 4.393 | 4.291 | 4.370 | 4,313,291 | -0.01(-0.14%) |
Feb 13, 2003 | 4.419 | 4.463 | 4.326 | 4.377 | 3,114,673 | -0.02(-0.57%) |
Feb 12, 2003 | 4.450 | 4.497 | 4.392 | 4.402 | 4,015,480 | -0.08(-1.88%) |
Feb 11, 2003 | 4.452 | 4.619 | 4.452 | 4.486 | 5,404,516 | +0.03(+0.77%) |
Feb 10, 2003 | 4.474 | 4.528 | 4.430 | 4.451 | 5,029,448 | -0.02(-0.49%) |
Feb 07, 2003 | 4.315 | 4.554 | 4.315 | 4.473 | 14,033,022 | +0.40(+9.69%) |
Feb 06, 2003 | 4.248 | 4.250 | 4.066 | 4.078 | 4,923,980 | -0.16(-3.71%) |
Feb 05, 2003 | 4.261 | 4.319 | 4.234 | 4.235 | 6,263,007 | -0.02(-0.51%) |
Feb 04, 2003 | 4.410 | 4.410 | 4.224 | 4.257 | 7,970,372 | -0.15(-3.44%) |