Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 5.481 | 5.570 | 5.438 | 5.533 | 43,150,336 | +0.08(+1.43%) |
Apr 29, 2003 | 5.516 | 5.550 | 5.419 | 5.455 | 37,322,804 | -0.04(-0.76%) |
Apr 28, 2003 | 5.457 | 5.507 | 5.439 | 5.497 | 31,355,366 | -0.01(-0.13%) |
Apr 25, 2003 | 5.552 | 5.580 | 5.467 | 5.504 | 29,555,066 | -0.04(-0.78%) |
Apr 24, 2003 | 5.476 | 5.601 | 5.452 | 5.547 | 30,791,140 | -0.02(-0.44%) |
Apr 23, 2003 | 5.514 | 5.580 | 5.448 | 5.571 | 33,906,688 | +0.06(+1.17%) |
Apr 22, 2003 | 5.282 | 5.550 | 5.249 | 5.507 | 46,345,448 | +0.22(+4.10%) |
Apr 21, 2003 | 5.263 | 5.318 | 5.184 | 5.290 | 20,751,888 | +0.01(+0.10%) |
Apr 17, 2003 | 5.145 | 5.290 | 5.145 | 5.285 | 30,707,350 | +0.12(+2.39%) |
Apr 16, 2003 | 5.231 | 5.282 | 5.134 | 5.162 | 31,872,704 | -0.06(-1.06%) |
Apr 15, 2003 | 5.117 | 5.231 | 5.113 | 5.217 | 31,452,992 | +0.08(+1.66%) |
Apr 14, 2003 | 4.983 | 5.155 | 4.969 | 5.132 | 33,048,050 | +0.16(+3.28%) |
Apr 11, 2003 | 5.240 | 5.290 | 4.964 | 4.969 | 35,860,732 | -0.19(-3.67%) |
Apr 10, 2003 | 5.049 | 5.165 | 5.023 | 5.158 | 24,865,982 | +0.11(+2.27%) |
Apr 09, 2003 | 5.186 | 5.219 | 5.041 | 5.044 | 26,233,120 | -0.10(-1.92%) |
Apr 08, 2003 | 5.124 | 5.191 | 5.080 | 5.143 | 24,774,122 | +0.02(+0.30%) |
Apr 07, 2003 | 5.330 | 5.374 | 5.117 | 5.127 | 35,523,656 | -0.06(-1.07%) |
Apr 04, 2003 | 5.077 | 5.202 | 4.962 | 5.183 | 37,923,160 | +0.11(+2.19%) |
Apr 03, 2003 | 5.174 | 5.200 | 5.018 | 5.072 | 23,989,662 | -0.07(-1.32%) |
Apr 02, 2003 | 5.138 | 5.174 | 5.056 | 5.139 | 45,742,400 | +0.07(+1.30%) |
Apr 01, 2003 | 5.009 | 5.103 | 4.961 | 5.073 | 30,328,764 | +0.11(+2.31%) |
Mar 31, 2003 | 4.990 | 5.084 | 4.888 | 4.959 | 36,850,400 | -0.12(-2.32%) |
Mar 28, 2003 | 5.088 | 5.152 | 5.046 | 5.077 | 25,547,322 | -0.05(-1.01%) |
Mar 27, 2003 | 5.004 | 5.178 | 4.969 | 5.129 | 28,395,740 | +0.08(+1.65%) |
Mar 26, 2003 | 5.105 | 5.169 | 4.995 | 5.046 | 32,509,588 | -0.04(-0.75%) |
Mar 25, 2003 | 4.988 | 5.235 | 4.978 | 5.084 | 37,148,240 | +0.12(+2.41%) |
Mar 24, 2003 | 5.204 | 5.226 | 4.952 | 4.964 | 37,219,904 | -0.38(-7.08%) |
Mar 21, 2003 | 5.292 | 5.358 | 5.146 | 5.342 | 45,138,160 | +0.16(+3.15%) |
Mar 20, 2003 | 5.106 | 5.216 | 5.013 | 5.179 | 32,125,598 | -0.01(-0.17%) |
Mar 19, 2003 | 5.089 | 5.207 | 5.080 | 5.188 | 50,672,260 | +0.12(+2.36%) |
Mar 18, 2003 | 5.122 | 5.138 | 4.943 | 5.068 | 49,225,696 | -0.03(-0.54%) |
Mar 17, 2003 | 4.950 | 5.200 | 4.867 | 5.096 | 72,402,536 | +0.15(+3.05%) |
Mar 14, 2003 | 4.897 | 4.964 | 4.841 | 4.945 | 37,202,472 | +0.05(+0.92%) |
Mar 13, 2003 | 4.720 | 4.917 | 4.647 | 4.900 | 42,571,888 | +0.26(+5.65%) |
Mar 12, 2003 | 4.612 | 4.706 | 4.548 | 4.638 | 54,135,284 | -0.03(-0.56%) |
Mar 11, 2003 | 4.779 | 4.836 | 4.649 | 4.664 | 42,199,836 | -0.07(-1.57%) |
Mar 10, 2003 | 4.857 | 4.891 | 4.727 | 4.739 | 30,062,794 | -0.14(-2.91%) |
Mar 07, 2003 | 4.683 | 4.930 | 4.678 | 4.881 | 27,257,312 | +0.11(+2.33%) |
Mar 06, 2003 | 4.886 | 4.931 | 4.770 | 4.770 | 28,884,758 | -0.19(-3.85%) |
Mar 05, 2003 | 4.883 | 4.987 | 4.848 | 4.961 | 44,440,600 | +0.10(+2.00%) |
Mar 04, 2003 | 4.912 | 4.985 | 4.855 | 4.864 | 26,618,238 | -0.07(-1.41%) |
Mar 03, 2003 | 5.025 | 5.065 | 4.877 | 4.933 | 36,313,880 | -0.14(-2.67%) |
Feb 28, 2003 | 4.902 | 5.098 | 4.895 | 5.068 | 45,685,132 | +0.15(+3.00%) |
Feb 27, 2003 | 4.661 | 4.978 | 4.624 | 4.921 | 54,997,960 | +0.32(+7.06%) |
Feb 26, 2003 | 4.707 | 4.711 | 4.531 | 4.596 | 33,533,484 | -0.11(-2.29%) |
Feb 25, 2003 | 4.354 | 4.766 | 4.312 | 4.704 | 49,413,720 | +0.29(+6.48%) |
Feb 24, 2003 | 4.675 | 4.742 | 4.413 | 4.418 | 42,378,172 | -0.23(-4.89%) |
Feb 21, 2003 | 4.565 | 4.694 | 4.456 | 4.645 | 29,219,912 | +0.14(+3.04%) |
Feb 20, 2003 | 4.584 | 4.666 | 4.487 | 4.508 | 25,933,326 | -0.04(-0.92%) |
Feb 19, 2003 | 4.647 | 4.649 | 4.470 | 4.550 | 22,548,728 | -0.13(-2.82%) |
Feb 18, 2003 | 4.544 | 4.690 | 4.527 | 4.681 | 25,242,646 | +0.16(+3.57%) |
Feb 14, 2003 | 4.321 | 4.520 | 4.232 | 4.520 | 32,422,326 | +0.21(+4.95%) |
Feb 13, 2003 | 4.262 | 4.381 | 4.220 | 4.307 | 29,357,894 | +0.06(+1.31%) |
Feb 12, 2003 | 4.361 | 4.395 | 4.241 | 4.251 | 34,302,572 | -0.14(-3.08%) |
Feb 11, 2003 | 4.440 | 4.638 | 4.361 | 4.387 | 32,802,064 | -0.03(-0.59%) |
Feb 10, 2003 | 4.420 | 4.510 | 4.347 | 4.413 | 27,229,358 | +0.02(+0.43%) |
Feb 07, 2003 | 4.591 | 4.643 | 4.376 | 4.394 | 25,419,448 | -0.19(-4.05%) |
Feb 06, 2003 | 4.362 | 4.593 | 4.335 | 4.579 | 33,910,148 | +0.17(+3.90%) |
Feb 05, 2003 | 4.335 | 4.565 | 4.296 | 4.407 | 29,647,310 | +0.07(+1.68%) |
Feb 04, 2003 | 4.496 | 4.506 | 4.293 | 4.335 | 33,314,404 | -0.18(-4.07%) |