Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 4.097 | 4.216 | 4.097 | 4.173 | 8,339,386 | +0.08(+2.00%) |
Apr 29, 2003 | 3.963 | 4.165 | 3.963 | 4.091 | 9,514,750 | -0.06(-1.50%) |
Apr 28, 2003 | 4.140 | 4.220 | 4.113 | 4.154 | 5,866,813 | +0.02(+0.52%) |
Apr 25, 2003 | 4.202 | 4.202 | 4.123 | 4.132 | 7,165,305 | -0.03(-0.75%) |
Apr 24, 2003 | 4.191 | 4.191 | 4.136 | 4.163 | 8,539,213 | +0.04(+0.95%) |
Apr 23, 2003 | 4.113 | 4.165 | 4.047 | 4.124 | 7,571,372 | +0.03(+0.67%) |
Apr 22, 2003 | 4.037 | 4.123 | 4.006 | 4.097 | 8,123,142 | +0.05(+1.25%) |
Apr 21, 2003 | 4.084 | 4.087 | 4.009 | 4.047 | 6,665,609 | -0.04(-0.91%) |
Apr 17, 2003 | 3.924 | 4.089 | 3.894 | 4.084 | 10,202,730 | +0.13(+3.35%) |
Apr 16, 2003 | 4.048 | 4.070 | 3.930 | 3.951 | 12,333,108 | -0.10(-2.50%) |
Apr 15, 2003 | 4.208 | 4.214 | 4.048 | 4.052 | 10,881,219 | -0.17(-3.97%) |
Apr 14, 2003 | 4.239 | 4.239 | 4.160 | 4.220 | 6,534,785 | +0.01(+0.23%) |
Apr 11, 2003 | 4.181 | 4.241 | 4.152 | 4.210 | 8,803,939 | +0.03(+0.70%) |
Apr 10, 2003 | 4.093 | 4.202 | 4.085 | 4.181 | 8,333,742 | +0.12(+2.88%) |
Apr 09, 2003 | 4.084 | 4.101 | 4.052 | 4.064 | 5,382,764 | +0.01(+0.19%) |
Apr 08, 2003 | 4.072 | 4.097 | 4.029 | 4.056 | 5,248,606 | +0.00(+0.00%) |
Apr 07, 2003 | 4.074 | 4.095 | 4.002 | 4.056 | 8,089,281 | +0.05(+1.36%) |
Apr 04, 2003 | 4.054 | 4.070 | 3.996 | 4.002 | 6,653,552 | -0.01(-0.34%) |
Apr 03, 2003 | 4.142 | 4.169 | 4.015 | 4.015 | 7,321,781 | -0.14(-3.38%) |
Apr 02, 2003 | 4.097 | 4.171 | 4.074 | 4.156 | 12,946,442 | +0.06(+1.43%) |
Apr 01, 2003 | 4.043 | 4.111 | 4.029 | 4.097 | 11,284,721 | +0.06(+1.40%) |
Mar 31, 2003 | 3.900 | 4.082 | 3.896 | 4.041 | 12,046,321 | -0.14(-3.31%) |
Mar 28, 2003 | 4.278 | 4.308 | 4.165 | 4.179 | 19,904,994 | -0.01(-0.28%) |
Mar 27, 2003 | 4.068 | 4.247 | 4.060 | 4.191 | 14,915,214 | +0.16(+3.92%) |
Mar 26, 2003 | 4.093 | 4.132 | 4.027 | 4.033 | 15,417,219 | +0.01(+0.15%) |
Mar 25, 2003 | 3.963 | 4.078 | 3.959 | 4.027 | 12,789,196 | +0.11(+2.68%) |
Mar 24, 2003 | 4.033 | 4.084 | 3.918 | 3.922 | 11,073,350 | -0.11(-2.80%) |
Mar 21, 2003 | 4.169 | 4.171 | 4.017 | 4.035 | 13,064,440 | -0.08(-1.94%) |
Mar 20, 2003 | 3.996 | 4.158 | 3.980 | 4.115 | 19,111,328 | +0.12(+2.98%) |
Mar 19, 2003 | 4.093 | 4.093 | 3.935 | 3.996 | 11,266,765 | -0.08(-1.91%) |
Mar 18, 2003 | 3.908 | 4.080 | 3.879 | 4.074 | 15,177,375 | +0.18(+4.50%) |
Mar 17, 2003 | 3.781 | 3.900 | 3.781 | 3.898 | 10,195,547 | +0.09(+2.30%) |
Mar 14, 2003 | 3.787 | 3.996 | 3.776 | 3.811 | 10,146,039 | +0.02(+0.62%) |
Mar 13, 2003 | 3.811 | 3.820 | 3.729 | 3.787 | 7,403,610 | +0.04(+1.20%) |
Mar 12, 2003 | 3.809 | 3.809 | 3.635 | 3.742 | 12,569,361 | -0.07(-1.74%) |
Mar 11, 2003 | 3.951 | 3.967 | 3.787 | 3.809 | 9,670,199 | -0.12(-2.98%) |
Mar 10, 2003 | 4.033 | 4.035 | 3.926 | 3.926 | 8,386,329 | -0.10(-2.52%) |
Mar 07, 2003 | 4.031 | 4.045 | 3.937 | 4.027 | 19,826,756 | +0.05(+1.22%) |
Mar 06, 2003 | 3.889 | 3.992 | 3.885 | 3.978 | 7,738,109 | +0.08(+2.05%) |
Mar 05, 2003 | 3.898 | 3.910 | 3.850 | 3.898 | 7,626,011 | +0.01(+0.30%) |
Mar 04, 2003 | 3.970 | 4.033 | 3.883 | 3.887 | 11,042,825 | -0.11(-2.73%) |
Mar 03, 2003 | 3.986 | 4.043 | 3.935 | 3.996 | 10,608,284 | +0.05(+1.18%) |
Feb 28, 2003 | 3.918 | 3.953 | 3.875 | 3.949 | 8,948,615 | +0.06(+1.45%) |
Feb 27, 2003 | 3.986 | 3.996 | 3.859 | 3.893 | 8,864,221 | -0.06(-1.63%) |
Feb 26, 2003 | 3.871 | 4.009 | 3.859 | 3.957 | 8,091,590 | +0.07(+1.81%) |
Feb 25, 2003 | 3.976 | 4.070 | 3.859 | 3.887 | 13,620,313 | -0.11(-2.64%) |
Feb 24, 2003 | 3.898 | 4.009 | 3.881 | 3.992 | 10,572,372 | +0.09(+2.40%) |
Feb 21, 2003 | 3.795 | 3.932 | 3.772 | 3.898 | 9,401,112 | +0.11(+2.99%) |
Feb 20, 2003 | 3.781 | 3.848 | 3.666 | 3.785 | 9,495,254 | +0.00(+0.10%) |
Feb 19, 2003 | 3.803 | 3.820 | 3.713 | 3.781 | 9,042,244 | -0.03(-0.82%) |
Feb 18, 2003 | 3.664 | 3.818 | 3.664 | 3.813 | 9,158,960 | +0.07(+1.93%) |
Feb 14, 2003 | 3.701 | 3.746 | 3.645 | 3.740 | 8,419,420 | +0.08(+2.13%) |
Feb 13, 2003 | 3.752 | 3.781 | 3.649 | 3.663 | 6,955,474 | -0.10(-2.64%) |
Feb 12, 2003 | 3.818 | 3.857 | 3.750 | 3.762 | 7,308,442 | -0.06(-1.48%) |
Feb 11, 2003 | 3.898 | 3.898 | 3.801 | 3.818 | 7,825,581 | +0.02(+0.46%) |
Feb 10, 2003 | 3.709 | 3.801 | 3.674 | 3.801 | 7,356,411 | +0.12(+3.28%) |
Feb 07, 2003 | 3.758 | 3.783 | 3.672 | 3.680 | 5,521,797 | -0.08(-2.07%) |
Feb 06, 2003 | 3.649 | 3.758 | 3.649 | 3.758 | 9,322,618 | +0.06(+1.69%) |
Feb 05, 2003 | 3.752 | 3.776 | 3.694 | 3.696 | 9,239,763 | -0.04(-0.99%) |
Feb 04, 2003 | 3.674 | 3.764 | 3.629 | 3.733 | 7,726,822 | +0.05(+1.32%) |