Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 5.740 | 5.824 | 5.628 | 5.768 | 28,636,636 | -0.01(-0.19%) |
Apr 29, 2003 | 5.695 | 5.824 | 5.672 | 5.779 | 29,867,272 | +0.09(+1.57%) |
Apr 28, 2003 | 5.583 | 5.695 | 5.572 | 5.689 | 21,949,122 | +0.11(+2.01%) |
Apr 25, 2003 | 5.616 | 5.818 | 5.465 | 5.577 | 39,382,340 | -0.30(-5.14%) |
Apr 24, 2003 | 6.003 | 6.020 | 5.768 | 5.880 | 29,772,086 | -0.20(-3.31%) |
Apr 23, 2003 | 5.835 | 6.148 | 5.801 | 6.081 | 51,789,248 | +0.30(+5.23%) |
Apr 22, 2003 | 5.331 | 5.829 | 5.331 | 5.779 | 42,345,080 | +0.22(+4.03%) |
Apr 21, 2003 | 5.420 | 5.555 | 5.325 | 5.555 | 32,661,430 | +0.29(+5.42%) |
Apr 17, 2003 | 5.168 | 5.320 | 5.163 | 5.269 | 29,979,960 | +0.10(+1.95%) |
Apr 16, 2003 | 5.040 | 5.376 | 5.040 | 5.168 | 64,439,216 | +0.49(+10.54%) |
Apr 15, 2003 | 4.412 | 4.704 | 4.412 | 4.676 | 18,403,296 | -0.08(-1.65%) |
Apr 14, 2003 | 4.558 | 4.760 | 4.547 | 4.754 | 23,057,606 | +0.22(+4.81%) |
Apr 11, 2003 | 4.468 | 4.580 | 4.463 | 4.536 | 16,379,201 | +0.11(+2.53%) |
Apr 10, 2003 | 4.468 | 4.502 | 4.396 | 4.424 | 10,165,120 | -0.02(-0.50%) |
Apr 09, 2003 | 4.508 | 4.508 | 4.362 | 4.446 | 17,154,086 | +0.02(+0.51%) |
Apr 08, 2003 | 4.508 | 4.547 | 4.412 | 4.424 | 15,910,770 | -0.08(-1.86%) |
Apr 07, 2003 | 4.664 | 4.692 | 4.480 | 4.508 | 22,569,352 | +0.09(+2.03%) |
Apr 04, 2003 | 4.480 | 4.485 | 4.384 | 4.418 | 10,782,313 | +0.01(+0.13%) |
Apr 03, 2003 | 4.440 | 4.457 | 4.351 | 4.412 | 18,800,828 | +0.07(+1.68%) |
Apr 02, 2003 | 4.340 | 4.474 | 4.267 | 4.340 | 30,041,750 | +0.15(+3.61%) |
Apr 01, 2003 | 4.088 | 4.228 | 4.088 | 4.188 | 28,514,840 | -0.02(-0.53%) |
Mar 31, 2003 | 4.088 | 4.256 | 4.032 | 4.211 | 23,230,120 | +0.06(+1.48%) |
Mar 28, 2003 | 4.188 | 4.200 | 4.099 | 4.149 | 10,936,076 | -0.10(-2.24%) |
Mar 27, 2003 | 4.244 | 4.250 | 4.177 | 4.244 | 12,279,400 | -0.04(-0.92%) |
Mar 26, 2003 | 4.284 | 4.328 | 4.228 | 4.284 | 12,837,661 | +0.01(+0.26%) |
Mar 25, 2003 | 4.284 | 4.300 | 4.216 | 4.272 | 16,509,569 | +0.04(+0.93%) |
Mar 24, 2003 | 4.340 | 4.345 | 4.177 | 4.233 | 22,970,100 | -0.26(-5.74%) |
Mar 21, 2003 | 4.356 | 4.496 | 4.278 | 4.491 | 31,020,224 | +0.29(+6.93%) |
Mar 20, 2003 | 4.233 | 4.289 | 4.076 | 4.200 | 19,039,776 | -0.07(-1.70%) |
Mar 19, 2003 | 4.200 | 4.312 | 4.144 | 4.272 | 31,830,470 | +0.04(+1.06%) |
Mar 18, 2003 | 4.138 | 4.256 | 4.060 | 4.228 | 34,785,712 | +0.20(+5.01%) |
Mar 17, 2003 | 3.752 | 4.060 | 3.696 | 4.026 | 43,634,296 | +0.24(+6.36%) |
Mar 14, 2003 | 3.992 | 3.992 | 3.757 | 3.785 | 48,638,992 | -0.21(-5.19%) |
Mar 13, 2003 | 4.116 | 4.138 | 3.880 | 3.992 | 41,321,428 | +0.03(+0.71%) |
Mar 12, 2003 | 3.830 | 3.992 | 3.785 | 3.964 | 43,413,384 | +0.27(+7.27%) |
Mar 11, 2003 | 3.920 | 4.043 | 3.684 | 3.696 | 49,404,948 | -0.22(-5.58%) |
Mar 10, 2003 | 4.082 | 4.082 | 3.903 | 3.914 | 28,988,986 | -0.13(-3.19%) |
Mar 07, 2003 | 4.032 | 4.144 | 3.981 | 4.043 | 43,267,656 | -0.13(-3.09%) |
Mar 06, 2003 | 4.312 | 4.340 | 4.155 | 4.172 | 20,375,780 | -0.17(-3.99%) |
Mar 05, 2003 | 4.334 | 4.368 | 4.278 | 4.345 | 17,834,678 | +0.01(+0.26%) |
Mar 04, 2003 | 4.480 | 4.480 | 4.289 | 4.334 | 33,078,964 | -0.18(-4.09%) |
Mar 03, 2003 | 4.692 | 4.715 | 4.491 | 4.519 | 18,358,470 | -0.14(-3.00%) |
Feb 28, 2003 | 4.692 | 4.726 | 4.614 | 4.659 | 11,069,480 | -0.01(-0.12%) |
Feb 27, 2003 | 4.580 | 4.664 | 4.541 | 4.664 | 14,724,601 | +0.12(+2.71%) |
Feb 26, 2003 | 4.603 | 4.603 | 4.502 | 4.541 | 17,906,112 | +0.02(+0.37%) |
Feb 25, 2003 | 4.592 | 4.608 | 4.480 | 4.524 | 27,389,034 | -0.12(-2.53%) |
Feb 24, 2003 | 4.732 | 4.732 | 4.620 | 4.642 | 12,893,379 | -0.08(-1.78%) |
Feb 21, 2003 | 4.799 | 4.799 | 4.620 | 4.726 | 21,259,780 | -0.12(-2.43%) |
Feb 20, 2003 | 4.928 | 4.956 | 4.821 | 4.844 | 8,065,483 | -0.10(-1.93%) |
Feb 19, 2003 | 5.012 | 5.017 | 4.900 | 4.939 | 10,446,036 | -0.06(-1.23%) |
Feb 18, 2003 | 4.872 | 5.084 | 4.866 | 5.000 | 10,643,195 | +0.13(+2.76%) |
Feb 14, 2003 | 4.760 | 4.916 | 4.704 | 4.866 | 10,480,860 | +0.14(+2.96%) |
Feb 13, 2003 | 4.844 | 4.872 | 4.681 | 4.726 | 15,111,954 | -0.17(-3.54%) |
Feb 12, 2003 | 4.900 | 4.956 | 4.827 | 4.900 | 13,178,046 | -0.06(-1.13%) |
Feb 11, 2003 | 5.051 | 5.062 | 4.916 | 4.956 | 12,190,465 | -0.06(-1.12%) |
Feb 10, 2003 | 4.933 | 5.012 | 4.866 | 5.012 | 10,543,187 | +0.08(+1.70%) |
Feb 07, 2003 | 5.084 | 5.101 | 4.905 | 4.928 | 9,546,319 | -0.11(-2.11%) |
Feb 06, 2003 | 5.040 | 5.068 | 4.984 | 5.034 | 8,492,661 | -0.06(-1.10%) |
Feb 05, 2003 | 5.140 | 5.174 | 5.140 | 5.090 | 10,514,970 | +0.04(+0.89%) |
Feb 04, 2003 | 5.152 | 5.152 | 5.017 | 5.045 | 13,114,112 | -0.11(-2.07%) |