Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 5.519 | 5.559 | 5.497 | 5.529 | 6,062,605 | -0.08(-1.38%) |
Apr 29, 2003 | 5.644 | 5.665 | 5.579 | 5.606 | 3,382,339 | -0.04(-0.64%) |
Apr 28, 2003 | 5.519 | 5.655 | 5.519 | 5.642 | 3,302,321 | +0.12(+2.19%) |
Apr 25, 2003 | 5.569 | 5.598 | 5.500 | 5.522 | 2,003,241 | -0.04(-0.72%) |
Apr 24, 2003 | 5.477 | 5.583 | 5.477 | 5.562 | 4,676,548 | +0.05(+0.89%) |
Apr 23, 2003 | 5.519 | 5.527 | 5.440 | 5.513 | 4,104,243 | -0.01(-0.21%) |
Apr 22, 2003 | 5.476 | 5.537 | 5.463 | 5.524 | 3,327,370 | +0.06(+1.05%) |
Apr 21, 2003 | 5.461 | 5.533 | 5.447 | 5.467 | 3,479,057 | +0.02(+0.45%) |
Apr 17, 2003 | 5.431 | 5.447 | 5.417 | 5.443 | 2,747,411 | +0.03(+0.48%) |
Apr 16, 2003 | 5.493 | 5.496 | 5.407 | 5.417 | 3,959,167 | -0.03(-0.58%) |
Apr 15, 2003 | 5.332 | 5.483 | 5.326 | 5.448 | 4,531,820 | +0.11(+2.10%) |
Apr 14, 2003 | 5.313 | 5.339 | 5.289 | 5.336 | 2,331,664 | +0.05(+0.92%) |
Apr 11, 2003 | 5.368 | 5.382 | 5.253 | 5.287 | 3,545,507 | -0.05(-0.97%) |
Apr 10, 2003 | 5.289 | 5.348 | 5.267 | 5.339 | 1,902,696 | +0.07(+1.31%) |
Apr 09, 2003 | 5.364 | 5.387 | 5.264 | 5.270 | 2,885,878 | -0.06(-1.16%) |
Apr 08, 2003 | 5.376 | 5.421 | 5.326 | 5.332 | 2,937,716 | -0.02(-0.30%) |
Apr 07, 2003 | 5.376 | 5.476 | 5.346 | 5.348 | 3,422,696 | +0.01(+0.13%) |
Apr 04, 2003 | 5.296 | 5.345 | 5.238 | 5.341 | 3,056,351 | +0.04(+0.84%) |
Apr 03, 2003 | 5.394 | 5.397 | 5.282 | 5.296 | 4,298,027 | -0.08(-1.42%) |
Apr 02, 2003 | 5.371 | 5.410 | 5.342 | 5.372 | 2,677,482 | +0.02(+0.38%) |
Apr 01, 2003 | 5.318 | 5.352 | 5.266 | 5.352 | 4,740,911 | +0.08(+1.50%) |
Mar 31, 2003 | 5.231 | 5.310 | 5.204 | 5.273 | 3,695,106 | -0.01(-0.11%) |
Mar 28, 2003 | 5.237 | 5.282 | 5.200 | 5.279 | 2,450,300 | +0.04(+0.80%) |
Mar 27, 2003 | 5.181 | 5.257 | 5.119 | 5.237 | 3,477,317 | +0.04(+0.77%) |
Mar 26, 2003 | 5.274 | 5.309 | 5.191 | 5.197 | 2,966,244 | -0.06(-1.20%) |
Mar 25, 2003 | 5.203 | 5.303 | 5.203 | 5.260 | 3,121,410 | +0.06(+1.24%) |
Mar 24, 2003 | 5.267 | 5.293 | 5.149 | 5.195 | 3,817,917 | -0.11(-2.03%) |
Mar 21, 2003 | 5.274 | 5.353 | 5.247 | 5.303 | 4,761,785 | +0.04(+0.82%) |
Mar 20, 2003 | 5.111 | 5.269 | 5.080 | 5.260 | 5,976,672 | +0.15(+2.92%) |
Mar 19, 2003 | 5.109 | 5.141 | 5.063 | 5.111 | 3,702,064 | +0.05(+0.99%) |
Mar 18, 2003 | 5.020 | 5.063 | 4.987 | 5.060 | 4,999,405 | +0.05(+1.09%) |
Mar 17, 2003 | 4.954 | 5.027 | 4.940 | 5.006 | 5,828,464 | +0.08(+1.63%) |
Mar 14, 2003 | 4.915 | 4.957 | 4.896 | 4.925 | 3,356,942 | +0.01(+0.29%) |
Mar 13, 2003 | 4.865 | 4.912 | 4.832 | 4.911 | 3,718,416 | +0.09(+1.94%) |
Mar 12, 2003 | 4.813 | 4.858 | 4.743 | 4.817 | 4,768,396 | +0.01(+0.15%) |
Mar 11, 2003 | 4.820 | 4.879 | 4.797 | 4.810 | 3,129,412 | +0.03(+0.54%) |
Mar 10, 2003 | 4.882 | 4.886 | 4.770 | 4.784 | 3,976,562 | -0.11(-2.29%) |
Mar 07, 2003 | 4.896 | 4.924 | 4.845 | 4.896 | 2,760,632 | -0.01(-0.23%) |
Mar 06, 2003 | 4.839 | 4.914 | 4.793 | 4.908 | 4,427,448 | -0.01(-0.15%) |
Mar 05, 2003 | 4.942 | 4.974 | 4.886 | 4.915 | 4,661,589 | -0.03(-0.52%) |
Mar 04, 2003 | 5.001 | 5.009 | 4.929 | 4.941 | 3,344,069 | -0.05(-0.95%) |
Mar 03, 2003 | 5.006 | 5.040 | 4.977 | 4.988 | 5,213,019 | +0.01(+0.23%) |
Feb 28, 2003 | 5.009 | 5.020 | 4.961 | 4.977 | 4,455,280 | -0.03(-0.60%) |
Feb 27, 2003 | 4.987 | 5.029 | 4.954 | 5.007 | 5,230,762 | +0.05(+0.99%) |
Feb 26, 2003 | 4.994 | 5.024 | 4.945 | 4.958 | 5,468,382 | -0.07(-1.43%) |
Feb 25, 2003 | 4.965 | 5.056 | 4.965 | 5.030 | 6,540,279 | +0.06(+1.16%) |
Feb 24, 2003 | 4.958 | 5.010 | 4.928 | 4.973 | 5,055,070 | +0.02(+0.35%) |
Feb 21, 2003 | 4.901 | 4.993 | 4.865 | 4.955 | 3,526,372 | +0.09(+1.77%) |
Feb 20, 2003 | 4.901 | 4.960 | 4.838 | 4.869 | 3,194,470 | -0.01(-0.26%) |
Feb 19, 2003 | 4.905 | 4.955 | 4.836 | 4.882 | 5,233,893 | -0.02(-0.47%) |
Feb 18, 2003 | 4.850 | 4.917 | 4.849 | 4.905 | 3,650,226 | +0.06(+1.16%) |
Feb 14, 2003 | 4.757 | 4.865 | 4.750 | 4.849 | 4,373,523 | +0.09(+2.00%) |
Feb 13, 2003 | 4.678 | 4.780 | 4.618 | 4.754 | 6,518,013 | +0.05(+1.04%) |
Feb 12, 2003 | 4.886 | 4.921 | 4.705 | 4.705 | 6,738,586 | -0.18(-3.71%) |
Feb 11, 2003 | 5.009 | 5.027 | 4.869 | 4.886 | 3,867,320 | -0.08(-1.68%) |
Feb 10, 2003 | 4.980 | 5.003 | 4.925 | 4.970 | 5,699,043 | +0.09(+1.80%) |
Feb 07, 2003 | 4.994 | 4.996 | 4.872 | 4.882 | 2,859,437 | -0.09(-1.91%) |
Feb 06, 2003 | 4.904 | 5.019 | 4.904 | 4.977 | 6,365,631 | +0.09(+1.79%) |
Feb 05, 2003 | 4.932 | 5.019 | 4.879 | 4.889 | 4,321,685 | -0.04(-0.85%) |
Feb 04, 2003 | 5.059 | 5.059 | 4.929 | 4.931 | 6,211,856 | -0.14(-2.80%) |