Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 4.716 | 4.849 | 4.685 | 4.763 | 1,247,384 | +0.17(+3.73%) |
Apr 29, 2003 | 4.615 | 4.677 | 4.522 | 4.592 | 1,691,961 | -0.12(-2.48%) |
Apr 28, 2003 | 4.779 | 4.786 | 4.592 | 4.709 | 1,149,475 | -0.04(-0.82%) |
Apr 25, 2003 | 4.919 | 4.958 | 4.740 | 4.747 | 1,012,375 | -0.20(-4.09%) |
Apr 24, 2003 | 4.973 | 5.082 | 4.942 | 4.950 | 1,312,657 | -0.02(-0.47%) |
Apr 23, 2003 | 5.020 | 5.098 | 4.950 | 4.973 | 1,090,626 | -0.06(-1.24%) |
Apr 22, 2003 | 5.129 | 5.175 | 4.942 | 5.035 | 1,201,513 | -0.02(-0.31%) |
Apr 21, 2003 | 5.012 | 5.082 | 4.996 | 5.051 | 816,428 | +0.11(+2.20%) |
Apr 17, 2003 | 4.872 | 4.973 | 4.856 | 4.942 | 1,707,123 | +0.13(+2.75%) |
Apr 16, 2003 | 4.662 | 4.810 | 4.654 | 4.810 | 849,193 | +0.07(+1.48%) |
Apr 15, 2003 | 4.732 | 4.833 | 4.716 | 4.740 | 951,856 | +0.03(+0.66%) |
Apr 14, 2003 | 4.646 | 4.709 | 4.600 | 4.709 | 888,768 | +0.02(+0.50%) |
Apr 11, 2003 | 4.623 | 4.732 | 4.568 | 4.685 | 877,589 | +0.02(+0.33%) |
Apr 10, 2003 | 4.677 | 4.740 | 4.623 | 4.670 | 1,447,058 | -0.04(-0.83%) |
Apr 09, 2003 | 4.436 | 4.709 | 4.436 | 4.709 | 1,733,849 | +0.27(+6.14%) |
Apr 08, 2003 | 4.358 | 4.498 | 4.343 | 4.436 | 1,194,960 | +0.10(+2.33%) |
Apr 07, 2003 | 4.164 | 4.358 | 4.148 | 4.335 | 2,131,912 | -0.06(-1.42%) |
Apr 04, 2003 | 4.343 | 4.506 | 4.343 | 4.397 | 1,479,566 | +0.02(+0.36%) |
Apr 03, 2003 | 4.514 | 4.670 | 4.327 | 4.382 | 1,663,822 | -0.27(-5.85%) |
Apr 02, 2003 | 4.397 | 4.662 | 4.343 | 4.654 | 1,317,155 | +0.09(+1.87%) |
Apr 01, 2003 | 4.779 | 4.779 | 4.553 | 4.568 | 1,203,826 | -0.23(-4.71%) |
Mar 31, 2003 | 4.709 | 4.903 | 4.709 | 4.794 | 2,283,145 | +0.21(+4.58%) |
Mar 28, 2003 | 4.280 | 4.623 | 4.280 | 4.584 | 2,118,549 | +0.33(+7.88%) |
Mar 27, 2003 | 4.273 | 4.273 | 4.148 | 4.249 | 1,033,576 | +0.06(+1.49%) |
Mar 26, 2003 | 4.234 | 4.265 | 4.179 | 4.187 | 862,556 | -0.01(-0.19%) |
Mar 25, 2003 | 4.218 | 4.273 | 4.070 | 4.195 | 1,711,749 | +0.08(+1.89%) |
Mar 24, 2003 | 4.304 | 4.413 | 4.094 | 4.117 | 1,678,470 | +0.01(+0.19%) |
Mar 21, 2003 | 4.436 | 4.498 | 4.101 | 4.109 | 1,959,350 | -0.40(-8.97%) |
Mar 20, 2003 | 4.592 | 4.654 | 4.491 | 4.514 | 896,092 | -0.01(-0.17%) |
Mar 19, 2003 | 4.685 | 4.709 | 4.514 | 4.522 | 1,158,340 | -0.20(-4.28%) |
Mar 18, 2003 | 4.693 | 4.779 | 4.693 | 4.724 | 1,257,021 | +0.03(+0.66%) |
Mar 17, 2003 | 4.973 | 5.043 | 4.646 | 4.693 | 2,129,086 | -0.12(-2.43%) |
Mar 14, 2003 | 4.436 | 4.825 | 4.436 | 4.810 | 2,468,686 | +0.40(+9.19%) |
Mar 13, 2003 | 4.273 | 4.646 | 4.257 | 4.405 | 2,459,306 | -0.05(-1.05%) |
Mar 12, 2003 | 4.600 | 4.693 | 4.452 | 4.452 | 2,567,109 | -0.30(-6.38%) |
Mar 11, 2003 | 4.911 | 4.919 | 4.693 | 4.755 | 2,096,449 | -0.27(-5.42%) |
Mar 10, 2003 | 5.425 | 5.425 | 5.020 | 5.028 | 1,610,113 | -0.30(-5.69%) |
Mar 07, 2003 | 5.510 | 5.588 | 5.214 | 5.331 | 2,139,108 | -0.07(-1.30%) |
Mar 06, 2003 | 5.572 | 5.627 | 5.269 | 5.401 | 2,239,844 | -0.16(-2.94%) |
Mar 05, 2003 | 5.557 | 5.596 | 5.440 | 5.565 | 919,605 | +0.06(+1.13%) |
Mar 04, 2003 | 5.448 | 5.658 | 5.448 | 5.502 | 1,517,728 | +0.10(+1.87%) |
Mar 03, 2003 | 5.409 | 5.440 | 5.269 | 5.401 | 1,795,653 | -0.10(-1.84%) |
Feb 28, 2003 | 5.658 | 5.658 | 5.487 | 5.502 | 1,636,967 | -0.09(-1.67%) |
Feb 27, 2003 | 5.642 | 5.666 | 5.479 | 5.596 | 1,435,751 | -0.08(-1.37%) |
Feb 26, 2003 | 5.720 | 5.736 | 5.604 | 5.674 | 946,203 | -0.05(-0.82%) |
Feb 25, 2003 | 5.658 | 5.783 | 5.619 | 5.720 | 1,339,255 | -0.02(-0.27%) |
Feb 24, 2003 | 5.907 | 5.907 | 5.697 | 5.736 | 1,084,587 | -0.02(-0.41%) |
Feb 21, 2003 | 5.946 | 5.962 | 5.658 | 5.759 | 1,962,819 | -0.16(-2.63%) |
Feb 20, 2003 | 5.884 | 5.962 | 5.884 | 5.915 | 1,212,692 | +0.11(+1.88%) |
Feb 19, 2003 | 5.767 | 5.969 | 5.751 | 5.806 | 1,859,641 | -0.01(-0.13%) |
Feb 18, 2003 | 5.277 | 5.814 | 5.277 | 5.814 | 2,066,639 | +0.11(+1.91%) |
Feb 14, 2003 | 5.681 | 5.790 | 5.611 | 5.705 | 1,216,675 | -0.13(-2.27%) |
Feb 13, 2003 | 5.705 | 5.907 | 5.681 | 5.837 | 2,203,353 | +0.11(+1.90%) |
Feb 12, 2003 | 5.681 | 5.744 | 5.596 | 5.728 | 3,727,121 | -0.12(-2.13%) |
Feb 11, 2003 | 5.370 | 5.853 | 5.370 | 5.853 | 4,018,408 | +0.49(+9.14%) |
Feb 10, 2003 | 5.751 | 5.775 | 5.331 | 5.362 | 3,503,676 | -0.41(-7.14%) |
Feb 07, 2003 | 5.923 | 5.977 | 5.697 | 5.775 | 2,043,768 | -0.16(-2.75%) |
Feb 06, 2003 | 5.915 | 6.070 | 5.759 | 5.938 | 2,261,945 | +0.02(+0.26%) |
Feb 05, 2003 | 6.156 | 6.203 | 5.860 | 5.923 | 4,036,011 | -0.21(-3.43%) |
Feb 04, 2003 | 5.681 | 6.133 | 5.658 | 6.133 | 4,053,486 | +0.70(+12.89%) |