Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 5.564 | 5.604 | 5.542 | 5.574 | 6,013,739 | -0.08(-1.38%) |
Apr 29, 2003 | 5.690 | 5.711 | 5.624 | 5.652 | 3,355,077 | -0.04(-0.64%) |
Apr 28, 2003 | 5.564 | 5.701 | 5.564 | 5.688 | 3,275,703 | +0.12(+2.19%) |
Apr 25, 2003 | 5.614 | 5.643 | 5.545 | 5.566 | 1,987,094 | -0.04(-0.72%) |
Apr 24, 2003 | 5.522 | 5.629 | 5.522 | 5.607 | 4,638,854 | +0.05(+0.89%) |
Apr 23, 2003 | 5.564 | 5.572 | 5.484 | 5.558 | 4,071,162 | -0.01(-0.21%) |
Apr 22, 2003 | 5.520 | 5.582 | 5.507 | 5.569 | 3,300,551 | +0.06(+1.05%) |
Apr 21, 2003 | 5.506 | 5.578 | 5.491 | 5.511 | 3,451,015 | +0.02(+0.45%) |
Apr 17, 2003 | 5.475 | 5.491 | 5.461 | 5.487 | 2,725,266 | +0.03(+0.48%) |
Apr 16, 2003 | 5.537 | 5.540 | 5.451 | 5.461 | 3,927,255 | -0.03(-0.58%) |
Apr 15, 2003 | 5.375 | 5.527 | 5.369 | 5.493 | 4,495,292 | +0.11(+2.10%) |
Apr 14, 2003 | 5.356 | 5.382 | 5.332 | 5.380 | 2,312,870 | +0.05(+0.92%) |
Apr 11, 2003 | 5.411 | 5.426 | 5.296 | 5.330 | 3,516,929 | -0.05(-0.97%) |
Apr 10, 2003 | 5.332 | 5.391 | 5.310 | 5.382 | 1,887,360 | +0.07(+1.31%) |
Apr 09, 2003 | 5.407 | 5.430 | 5.307 | 5.313 | 2,862,617 | -0.06(-1.16%) |
Apr 08, 2003 | 5.420 | 5.465 | 5.369 | 5.375 | 2,914,037 | -0.02(-0.30%) |
Apr 07, 2003 | 5.420 | 5.520 | 5.390 | 5.391 | 3,395,108 | +0.01(+0.13%) |
Apr 04, 2003 | 5.339 | 5.388 | 5.281 | 5.384 | 3,031,717 | +0.04(+0.84%) |
Apr 03, 2003 | 5.438 | 5.440 | 5.325 | 5.339 | 4,263,384 | -0.08(-1.42%) |
Apr 02, 2003 | 5.414 | 5.453 | 5.385 | 5.416 | 2,655,901 | +0.02(+0.38%) |
Apr 01, 2003 | 5.361 | 5.396 | 5.309 | 5.396 | 4,702,698 | +0.08(+1.50%) |
Mar 31, 2003 | 5.274 | 5.354 | 5.246 | 5.316 | 3,665,323 | -0.01(-0.11%) |
Mar 28, 2003 | 5.280 | 5.325 | 5.242 | 5.322 | 2,430,550 | +0.04(+0.80%) |
Mar 27, 2003 | 5.223 | 5.300 | 5.161 | 5.280 | 3,449,289 | +0.04(+0.77%) |
Mar 26, 2003 | 5.317 | 5.352 | 5.233 | 5.239 | 2,942,335 | -0.06(-1.20%) |
Mar 25, 2003 | 5.245 | 5.346 | 5.245 | 5.303 | 3,096,251 | +0.07(+1.24%) |
Mar 24, 2003 | 5.310 | 5.336 | 5.191 | 5.238 | 3,787,144 | -0.11(-2.03%) |
Mar 21, 2003 | 5.317 | 5.397 | 5.290 | 5.346 | 4,723,404 | +0.04(+0.82%) |
Mar 20, 2003 | 5.152 | 5.311 | 5.122 | 5.303 | 5,928,499 | +0.15(+2.92%) |
Mar 19, 2003 | 5.151 | 5.183 | 5.104 | 5.152 | 3,672,225 | +0.05(+0.99%) |
Mar 18, 2003 | 5.061 | 5.104 | 5.028 | 5.101 | 4,959,109 | +0.06(+1.09%) |
Mar 17, 2003 | 4.994 | 5.068 | 4.980 | 5.046 | 5,781,486 | +0.08(+1.63%) |
Mar 14, 2003 | 4.955 | 4.997 | 4.936 | 4.965 | 3,329,884 | +0.01(+0.29%) |
Mar 13, 2003 | 4.904 | 4.952 | 4.871 | 4.951 | 3,688,445 | +0.09(+1.94%) |
Mar 12, 2003 | 4.852 | 4.897 | 4.781 | 4.857 | 4,729,961 | +0.01(+0.15%) |
Mar 11, 2003 | 4.859 | 4.919 | 4.836 | 4.849 | 3,104,188 | +0.03(+0.54%) |
Mar 10, 2003 | 4.922 | 4.926 | 4.809 | 4.823 | 3,944,510 | -0.11(-2.29%) |
Mar 07, 2003 | 4.936 | 4.964 | 4.884 | 4.936 | 2,738,380 | -0.01(-0.23%) |
Mar 06, 2003 | 4.878 | 4.954 | 4.832 | 4.948 | 4,391,762 | -0.01(-0.15%) |
Mar 05, 2003 | 4.983 | 5.014 | 4.926 | 4.955 | 4,624,015 | -0.03(-0.52%) |
Mar 04, 2003 | 5.042 | 5.049 | 4.970 | 4.981 | 3,317,116 | -0.05(-0.95%) |
Mar 03, 2003 | 5.046 | 5.081 | 5.017 | 5.029 | 5,171,001 | +0.01(+0.23%) |
Feb 28, 2003 | 5.049 | 5.061 | 5.001 | 5.017 | 4,419,370 | -0.03(-0.60%) |
Feb 27, 2003 | 5.028 | 5.070 | 4.994 | 5.048 | 5,188,601 | +0.05(+0.99%) |
Feb 26, 2003 | 5.035 | 5.065 | 4.985 | 4.999 | 5,424,306 | -0.07(-1.43%) |
Feb 25, 2003 | 5.006 | 5.097 | 5.006 | 5.071 | 6,487,563 | +0.06(+1.16%) |
Feb 24, 2003 | 4.999 | 5.051 | 4.968 | 5.013 | 5,014,325 | +0.02(+0.35%) |
Feb 21, 2003 | 4.941 | 5.033 | 4.904 | 4.996 | 3,497,949 | +0.09(+1.77%) |
Feb 20, 2003 | 4.941 | 5.000 | 4.877 | 4.909 | 3,168,722 | -0.01(-0.26%) |
Feb 19, 2003 | 4.945 | 4.996 | 4.875 | 4.922 | 5,191,707 | -0.02(-0.47%) |
Feb 18, 2003 | 4.890 | 4.957 | 4.888 | 4.945 | 3,620,805 | +0.06(+1.16%) |
Feb 14, 2003 | 4.796 | 4.904 | 4.788 | 4.888 | 4,338,271 | +0.10(+2.00%) |
Feb 13, 2003 | 4.716 | 4.819 | 4.655 | 4.793 | 6,465,477 | +0.05(+1.04%) |
Feb 12, 2003 | 4.926 | 4.961 | 4.744 | 4.744 | 6,684,271 | -0.18(-3.71%) |
Feb 11, 2003 | 5.049 | 5.068 | 4.909 | 4.926 | 3,836,148 | -0.08(-1.68%) |
Feb 10, 2003 | 5.020 | 5.043 | 4.965 | 5.010 | 5,653,108 | +0.09(+1.80%) |
Feb 07, 2003 | 5.035 | 5.036 | 4.912 | 4.922 | 2,836,389 | -0.10(-1.91%) |
Feb 06, 2003 | 4.943 | 5.059 | 4.943 | 5.017 | 6,314,322 | +0.09(+1.79%) |
Feb 05, 2003 | 4.972 | 5.059 | 4.919 | 4.929 | 4,286,851 | -0.04(-0.85%) |
Feb 04, 2003 | 5.100 | 5.100 | 4.970 | 4.971 | 6,161,788 | -0.14(-2.80%) |