Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 6.553 | 6.621 | 6.499 | 6.499 | 2,088,152 | +0.00(+0.00%) |
Apr 29, 2003 | 6.407 | 6.619 | 6.405 | 6.499 | 2,405,600 | +0.11(+1.78%) |
Apr 28, 2003 | 6.152 | 6.403 | 6.024 | 6.386 | 2,650,688 | +0.24(+3.83%) |
Apr 25, 2003 | 6.180 | 6.180 | 6.101 | 6.150 | 1,295,933 | -0.04(-0.66%) |
Apr 24, 2003 | 6.272 | 6.274 | 6.137 | 6.191 | 1,537,287 | -0.10(-1.57%) |
Apr 23, 2003 | 6.214 | 6.398 | 6.214 | 6.289 | 1,496,205 | +0.08(+1.24%) |
Apr 22, 2003 | 6.126 | 6.231 | 6.006 | 6.212 | 2,111,494 | +0.14(+2.29%) |
Apr 21, 2003 | 5.976 | 6.088 | 5.955 | 6.073 | 935,070 | +0.12(+1.98%) |
Apr 17, 2003 | 5.942 | 6.013 | 5.901 | 5.955 | 1,255,785 | +0.01(+0.22%) |
Apr 16, 2003 | 6.084 | 6.086 | 5.936 | 5.942 | 2,090,953 | -0.09(-1.46%) |
Apr 15, 2003 | 5.811 | 6.030 | 5.811 | 6.030 | 3,651,582 | +0.21(+3.68%) |
Apr 14, 2003 | 5.719 | 5.859 | 5.719 | 5.816 | 1,104,064 | +0.11(+1.88%) |
Apr 11, 2003 | 5.719 | 5.794 | 5.689 | 5.709 | 1,373,428 | +0.00(+0.08%) |
Apr 10, 2003 | 5.784 | 5.784 | 5.674 | 5.704 | 2,620,810 | -0.11(-1.95%) |
Apr 09, 2003 | 5.936 | 6.047 | 5.816 | 5.818 | 1,551,759 | -0.10(-1.67%) |
Apr 08, 2003 | 5.976 | 5.996 | 5.901 | 5.916 | 1,442,052 | -0.05(-0.79%) |
Apr 07, 2003 | 5.826 | 6.030 | 5.816 | 5.964 | 6,228,044 | +0.28(+4.86%) |
Apr 04, 2003 | 5.677 | 5.728 | 5.629 | 5.687 | 1,697,878 | +0.09(+1.53%) |
Apr 03, 2003 | 5.634 | 5.679 | 5.569 | 5.602 | 1,297,334 | -0.01(-0.11%) |
Apr 02, 2003 | 5.550 | 5.702 | 5.550 | 5.608 | 1,984,515 | +0.12(+2.23%) |
Apr 01, 2003 | 5.389 | 5.520 | 5.327 | 5.486 | 1,394,902 | +0.10(+1.83%) |
Mar 31, 2003 | 5.419 | 5.419 | 5.340 | 5.387 | 1,477,532 | -0.09(-1.57%) |
Mar 28, 2003 | 5.484 | 5.537 | 5.452 | 5.473 | 1,166,153 | -0.03(-0.58%) |
Mar 27, 2003 | 5.494 | 5.544 | 5.419 | 5.505 | 1,812,719 | -0.00(-0.08%) |
Mar 26, 2003 | 5.569 | 5.569 | 5.482 | 5.509 | 1,819,722 | -0.06(-1.04%) |
Mar 25, 2003 | 5.512 | 5.617 | 5.512 | 5.567 | 2,000,387 | +0.05(+0.89%) |
Mar 24, 2003 | 5.677 | 5.677 | 5.497 | 5.518 | 3,177,278 | -0.34(-5.81%) |
Mar 21, 2003 | 5.484 | 5.867 | 5.445 | 5.859 | 4,972,258 | +0.40(+7.25%) |
Mar 20, 2003 | 5.462 | 5.522 | 5.389 | 5.462 | 4,329,426 | -0.00(-0.04%) |
Mar 19, 2003 | 5.434 | 5.467 | 5.345 | 5.464 | 2,241,274 | +0.01(+0.24%) |
Mar 18, 2003 | 5.366 | 5.452 | 5.357 | 5.452 | 4,132,889 | +0.12(+2.21%) |
Mar 17, 2003 | 5.173 | 5.357 | 5.098 | 5.334 | 4,361,171 | +0.14(+2.64%) |
Mar 14, 2003 | 5.130 | 5.250 | 5.092 | 5.197 | 2,079,749 | +0.06(+1.08%) |
Mar 13, 2003 | 5.055 | 5.162 | 5.055 | 5.141 | 2,238,473 | +0.16(+3.18%) |
Mar 12, 2003 | 4.972 | 4.995 | 4.884 | 4.982 | 2,841,623 | -0.02(-0.43%) |
Mar 11, 2003 | 4.993 | 5.070 | 4.993 | 5.004 | 2,312,233 | +0.01(+0.21%) |
Mar 10, 2003 | 5.055 | 5.066 | 4.982 | 4.993 | 1,393,035 | -0.07(-1.44%) |
Mar 07, 2003 | 5.055 | 5.105 | 5.023 | 5.066 | 2,864,031 | -0.02(-0.34%) |
Mar 06, 2003 | 5.077 | 5.128 | 5.025 | 5.083 | 2,021,394 | -0.06(-1.25%) |
Mar 05, 2003 | 5.158 | 5.225 | 5.096 | 5.147 | 1,326,277 | -0.00(-0.08%) |
Mar 04, 2003 | 5.231 | 5.235 | 5.141 | 5.152 | 2,671,229 | -0.06(-1.07%) |
Mar 03, 2003 | 5.227 | 5.293 | 5.199 | 5.207 | 1,145,612 | +0.03(+0.54%) |
Feb 28, 2003 | 5.128 | 5.205 | 5.126 | 5.180 | 1,548,958 | +0.07(+1.34%) |
Feb 27, 2003 | 5.186 | 5.242 | 5.109 | 5.111 | 2,188,521 | -0.06(-1.24%) |
Feb 26, 2003 | 5.162 | 5.248 | 5.109 | 5.175 | 1,944,367 | +0.01(+0.25%) |
Feb 25, 2003 | 5.141 | 5.167 | 4.978 | 5.162 | 2,221,667 | -0.01(-0.29%) |
Feb 24, 2003 | 5.263 | 5.276 | 5.171 | 5.177 | 917,330 | -0.13(-2.42%) |
Feb 21, 2003 | 5.244 | 5.332 | 5.171 | 5.306 | 1,160,084 | +0.07(+1.39%) |
Feb 20, 2003 | 5.261 | 5.323 | 5.227 | 5.233 | 3,018,554 | +0.02(+0.37%) |
Feb 19, 2003 | 5.237 | 5.252 | 5.162 | 5.214 | 2,480,293 | -0.02(-0.45%) |
Feb 18, 2003 | 5.113 | 5.300 | 5.100 | 5.237 | 2,258,080 | +0.23(+4.62%) |
Feb 14, 2003 | 5.030 | 5.030 | 4.944 | 5.006 | 2,716,512 | +0.00(+0.09%) |
Feb 13, 2003 | 5.042 | 5.047 | 4.903 | 5.002 | 3,789,765 | -0.03(-0.64%) |
Feb 12, 2003 | 5.137 | 5.141 | 5.034 | 5.034 | 2,361,717 | -0.09(-1.80%) |
Feb 11, 2003 | 5.141 | 5.265 | 5.126 | 5.126 | 3,192,683 | -0.10(-1.89%) |
Feb 10, 2003 | 5.263 | 5.282 | 5.171 | 5.225 | 1,842,130 | -0.04(-0.73%) |
Feb 07, 2003 | 5.332 | 5.355 | 5.197 | 5.263 | 2,851,894 | -0.04(-0.73%) |
Feb 06, 2003 | 5.259 | 5.317 | 5.216 | 5.302 | 2,870,100 | +0.04(+0.81%) |
Feb 05, 2003 | 5.338 | 5.396 | 5.255 | 5.259 | 1,245,048 | -0.06(-1.21%) |
Feb 04, 2003 | 5.409 | 5.409 | 5.282 | 5.323 | 2,700,172 | -0.13(-2.36%) |