Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 4.725 | 4.858 | 4.694 | 4.772 | 1,245,045 | +0.17(+3.73%) |
Apr 29, 2003 | 4.624 | 4.686 | 4.530 | 4.600 | 1,688,788 | -0.12(-2.48%) |
Apr 28, 2003 | 4.788 | 4.795 | 4.600 | 4.717 | 1,147,319 | -0.04(-0.82%) |
Apr 25, 2003 | 4.928 | 4.967 | 4.749 | 4.756 | 1,010,477 | -0.20(-4.09%) |
Apr 24, 2003 | 4.982 | 5.092 | 4.951 | 4.959 | 1,310,196 | -0.02(-0.47%) |
Apr 23, 2003 | 5.029 | 5.107 | 4.959 | 4.982 | 1,088,581 | -0.06(-1.24%) |
Apr 22, 2003 | 5.138 | 5.185 | 4.951 | 5.045 | 1,199,260 | -0.02(-0.31%) |
Apr 21, 2003 | 5.021 | 5.092 | 5.006 | 5.060 | 814,896 | +0.11(+2.20%) |
Apr 17, 2003 | 4.881 | 4.982 | 4.866 | 4.951 | 1,703,921 | +0.13(+2.75%) |
Apr 16, 2003 | 4.671 | 4.819 | 4.663 | 4.819 | 847,600 | +0.07(+1.48%) |
Apr 15, 2003 | 4.741 | 4.842 | 4.725 | 4.749 | 950,071 | +0.03(+0.66%) |
Apr 14, 2003 | 4.655 | 4.717 | 4.608 | 4.717 | 887,101 | +0.02(+0.50%) |
Apr 11, 2003 | 4.632 | 4.741 | 4.577 | 4.694 | 875,943 | +0.02(+0.33%) |
Apr 10, 2003 | 4.686 | 4.749 | 4.632 | 4.678 | 1,444,345 | -0.04(-0.83%) |
Apr 09, 2003 | 4.444 | 4.717 | 4.444 | 4.717 | 1,730,597 | +0.27(+6.14%) |
Apr 08, 2003 | 4.366 | 4.507 | 4.351 | 4.444 | 1,192,719 | +0.10(+2.33%) |
Apr 07, 2003 | 4.172 | 4.366 | 4.156 | 4.343 | 2,127,914 | -0.06(-1.42%) |
Apr 04, 2003 | 4.351 | 4.515 | 4.351 | 4.405 | 1,476,792 | +0.02(+0.36%) |
Apr 03, 2003 | 4.522 | 4.678 | 4.335 | 4.390 | 1,660,701 | -0.27(-5.85%) |
Apr 02, 2003 | 4.405 | 4.671 | 4.351 | 4.663 | 1,314,684 | +0.09(+1.87%) |
Apr 01, 2003 | 4.788 | 4.788 | 4.561 | 4.577 | 1,201,568 | -0.23(-4.71%) |
Mar 31, 2003 | 4.717 | 4.912 | 4.717 | 4.803 | 2,278,864 | +0.21(+4.58%) |
Mar 28, 2003 | 4.289 | 4.632 | 4.289 | 4.593 | 2,114,576 | +0.34(+7.88%) |
Mar 27, 2003 | 4.281 | 4.281 | 4.156 | 4.257 | 1,031,638 | +0.06(+1.49%) |
Mar 26, 2003 | 4.242 | 4.273 | 4.187 | 4.195 | 860,938 | -0.01(-0.19%) |
Mar 25, 2003 | 4.226 | 4.281 | 4.078 | 4.203 | 1,708,538 | +0.08(+1.89%) |
Mar 24, 2003 | 4.312 | 4.421 | 4.101 | 4.125 | 1,675,322 | +0.01(+0.19%) |
Mar 21, 2003 | 4.444 | 4.507 | 4.109 | 4.117 | 1,955,675 | -0.41(-8.97%) |
Mar 20, 2003 | 4.600 | 4.663 | 4.499 | 4.522 | 894,411 | -0.01(-0.17%) |
Mar 19, 2003 | 4.694 | 4.717 | 4.522 | 4.530 | 1,156,168 | -0.20(-4.28%) |
Mar 18, 2003 | 4.702 | 4.788 | 4.702 | 4.733 | 1,254,664 | +0.03(+0.66%) |
Mar 17, 2003 | 4.982 | 5.053 | 4.655 | 4.702 | 2,125,093 | -0.12(-2.43%) |
Mar 14, 2003 | 4.444 | 4.834 | 4.444 | 4.819 | 2,464,056 | +0.41(+9.19%) |
Mar 13, 2003 | 4.281 | 4.655 | 4.265 | 4.413 | 2,454,694 | -0.05(-1.05%) |
Mar 12, 2003 | 4.608 | 4.702 | 4.460 | 4.460 | 2,562,295 | -0.30(-6.38%) |
Mar 11, 2003 | 4.920 | 4.928 | 4.702 | 4.764 | 2,092,517 | -0.27(-5.42%) |
Mar 10, 2003 | 5.435 | 5.435 | 5.029 | 5.037 | 1,607,093 | -0.30(-5.69%) |
Mar 07, 2003 | 5.520 | 5.598 | 5.224 | 5.341 | 2,135,096 | -0.07(-1.30%) |
Mar 06, 2003 | 5.583 | 5.637 | 5.279 | 5.411 | 2,235,644 | -0.16(-2.94%) |
Mar 05, 2003 | 5.567 | 5.606 | 5.450 | 5.575 | 917,881 | +0.06(+1.13%) |
Mar 04, 2003 | 5.458 | 5.669 | 5.458 | 5.513 | 1,514,882 | +0.10(+1.87%) |
Mar 03, 2003 | 5.419 | 5.450 | 5.279 | 5.411 | 1,792,285 | -0.10(-1.84%) |
Feb 28, 2003 | 5.669 | 5.669 | 5.497 | 5.513 | 1,633,897 | -0.09(-1.67%) |
Feb 27, 2003 | 5.653 | 5.676 | 5.489 | 5.606 | 1,433,059 | -0.08(-1.37%) |
Feb 26, 2003 | 5.731 | 5.747 | 5.614 | 5.684 | 944,428 | -0.05(-0.82%) |
Feb 25, 2003 | 5.669 | 5.793 | 5.630 | 5.731 | 1,336,743 | -0.02(-0.27%) |
Feb 24, 2003 | 5.918 | 5.918 | 5.708 | 5.747 | 1,082,553 | -0.02(-0.41%) |
Feb 21, 2003 | 5.957 | 5.973 | 5.669 | 5.770 | 1,959,138 | -0.16(-2.63%) |
Feb 20, 2003 | 5.895 | 5.973 | 5.895 | 5.926 | 1,210,418 | +0.11(+1.88%) |
Feb 19, 2003 | 5.778 | 5.981 | 5.762 | 5.817 | 1,856,153 | -0.01(-0.13%) |
Feb 18, 2003 | 5.287 | 5.825 | 5.287 | 5.825 | 2,062,763 | +0.11(+1.91%) |
Feb 14, 2003 | 5.692 | 5.801 | 5.622 | 5.715 | 1,214,393 | -0.13(-2.27%) |
Feb 13, 2003 | 5.715 | 5.918 | 5.692 | 5.848 | 2,199,221 | +0.11(+1.90%) |
Feb 12, 2003 | 5.692 | 5.754 | 5.606 | 5.739 | 3,720,131 | -0.12(-2.13%) |
Feb 11, 2003 | 5.380 | 5.864 | 5.380 | 5.864 | 4,010,872 | +0.49(+9.14%) |
Feb 10, 2003 | 5.762 | 5.786 | 5.341 | 5.372 | 3,497,105 | -0.41(-7.14%) |
Feb 07, 2003 | 5.934 | 5.988 | 5.708 | 5.786 | 2,039,935 | -0.16(-2.75%) |
Feb 06, 2003 | 5.926 | 6.082 | 5.770 | 5.949 | 2,257,702 | +0.02(+0.26%) |
Feb 05, 2003 | 6.168 | 6.214 | 5.871 | 5.934 | 4,028,442 | -0.21(-3.43%) |
Feb 04, 2003 | 5.692 | 6.144 | 5.669 | 6.144 | 4,045,884 | +0.70(+12.89%) |