Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 4.306 | 4.491 | 4.155 | 4.491 | 5,285,065 | +0.12(+2.69%) |
Apr 29, 2003 | 4.424 | 4.482 | 4.340 | 4.373 | 4,108,130 | -0.03(-0.76%) |
Apr 28, 2003 | 4.365 | 4.424 | 4.147 | 4.407 | 4,679,502 | +0.08(+1.94%) |
Apr 25, 2003 | 4.717 | 4.759 | 4.323 | 4.323 | 7,504,192 | -0.45(-9.49%) |
Apr 24, 2003 | 4.650 | 4.801 | 4.617 | 4.776 | 4,966,736 | +0.11(+2.34%) |
Apr 23, 2003 | 4.726 | 4.826 | 4.583 | 4.667 | 6,644,395 | -0.03(-0.54%) |
Apr 22, 2003 | 4.524 | 4.751 | 4.474 | 4.692 | 7,965,363 | +0.20(+4.49%) |
Apr 21, 2003 | 4.575 | 4.617 | 4.424 | 4.491 | 10,913,477 | +0.03(+0.56%) |
Apr 17, 2003 | 4.600 | 4.751 | 4.449 | 4.466 | 29,050,344 | -0.79(-15.02%) |
Apr 16, 2003 | 5.129 | 5.347 | 5.087 | 5.255 | 8,963,238 | +0.31(+6.28%) |
Apr 15, 2003 | 4.860 | 5.028 | 4.768 | 4.944 | 3,698,902 | +0.09(+1.90%) |
Apr 14, 2003 | 4.566 | 4.860 | 4.440 | 4.852 | 4,446,712 | +0.29(+6.45%) |
Apr 11, 2003 | 4.675 | 4.776 | 4.491 | 4.558 | 2,712,107 | -0.06(-1.27%) |
Apr 10, 2003 | 4.759 | 4.801 | 4.575 | 4.617 | 3,171,968 | -0.12(-2.48%) |
Apr 09, 2003 | 4.709 | 4.868 | 4.591 | 4.734 | 5,550,974 | -0.01(-0.18%) |
Apr 08, 2003 | 4.826 | 4.868 | 4.558 | 4.743 | 10,827,104 | -0.32(-6.30%) |
Apr 07, 2003 | 5.380 | 5.456 | 5.036 | 5.061 | 4,394,054 | -0.08(-1.47%) |
Apr 04, 2003 | 5.473 | 5.523 | 5.046 | 5.137 | 5,992,250 | -0.32(-5.85%) |
Apr 03, 2003 | 5.574 | 5.615 | 5.414 | 5.456 | 4,273,966 | -0.02(-0.31%) |
Apr 02, 2003 | 5.297 | 5.481 | 5.263 | 5.473 | 7,996,457 | +0.35(+6.89%) |
Apr 01, 2003 | 5.246 | 5.372 | 5.028 | 5.120 | 5,136,980 | -0.11(-2.09%) |
Mar 31, 2003 | 5.532 | 5.565 | 5.204 | 5.229 | 4,687,951 | -0.34(-6.03%) |
Mar 28, 2003 | 5.825 | 6.102 | 5.540 | 5.565 | 5,340,073 | -0.33(-5.56%) |
Mar 27, 2003 | 5.876 | 6.018 | 5.750 | 5.892 | 2,871,265 | -0.03(-0.57%) |
Mar 26, 2003 | 5.758 | 5.993 | 5.657 | 5.926 | 4,604,412 | +0.17(+2.92%) |
Mar 25, 2003 | 5.599 | 5.876 | 5.481 | 5.758 | 2,397,020 | +0.16(+2.85%) |
Mar 24, 2003 | 5.725 | 5.750 | 5.469 | 5.599 | 2,844,182 | -0.29(-4.99%) |
Mar 21, 2003 | 6.060 | 6.111 | 5.792 | 5.892 | 4,105,737 | +0.03(+0.57%) |
Mar 20, 2003 | 5.683 | 5.926 | 5.540 | 5.859 | 2,848,829 | +0.12(+2.05%) |
Mar 19, 2003 | 6.119 | 6.128 | 5.666 | 5.741 | 5,768,150 | -0.44(-7.07%) |
Mar 18, 2003 | 6.044 | 6.245 | 6.002 | 6.178 | 4,024,512 | +0.21(+3.52%) |
Mar 17, 2003 | 5.422 | 5.985 | 5.313 | 5.968 | 4,934,066 | +0.49(+8.88%) |
Mar 14, 2003 | 5.422 | 5.758 | 5.406 | 5.481 | 5,345,150 | +0.10(+1.87%) |
Mar 13, 2003 | 5.213 | 5.498 | 5.171 | 5.380 | 5,276,130 | +0.33(+6.48%) |
Mar 12, 2003 | 5.154 | 5.255 | 5.003 | 5.053 | 3,131,393 | -0.09(-1.79%) |
Mar 11, 2003 | 5.229 | 5.288 | 5.070 | 5.145 | 3,698,902 | -0.09(-1.76%) |
Mar 10, 2003 | 5.456 | 5.490 | 5.238 | 5.238 | 2,532,809 | -0.21(-3.85%) |
Mar 07, 2003 | 5.322 | 5.506 | 5.204 | 5.448 | 4,070,007 | +0.10(+1.88%) |
Mar 06, 2003 | 5.431 | 5.481 | 5.338 | 5.347 | 3,922,518 | -0.11(-2.00%) |
Mar 05, 2003 | 5.574 | 5.574 | 5.397 | 5.456 | 2,509,697 | -0.08(-1.52%) |
Mar 04, 2003 | 5.649 | 5.691 | 5.506 | 5.540 | 2,493,018 | -0.18(-3.08%) |
Mar 03, 2003 | 5.909 | 5.985 | 5.649 | 5.716 | 2,936,915 | -0.14(-2.44%) |
Feb 28, 2003 | 5.934 | 5.985 | 5.809 | 5.859 | 2,411,410 | -0.06(-0.99%) |
Feb 27, 2003 | 5.876 | 5.926 | 5.666 | 5.918 | 2,443,696 | +0.13(+2.32%) |
Feb 26, 2003 | 5.951 | 6.035 | 5.758 | 5.783 | 2,384,128 | -0.18(-3.09%) |
Feb 25, 2003 | 5.934 | 6.035 | 5.825 | 5.968 | 3,013,995 | -0.07(-1.11%) |
Feb 24, 2003 | 5.909 | 6.094 | 5.758 | 6.035 | 4,410,852 | +0.14(+2.42%) |
Feb 21, 2003 | 5.943 | 5.968 | 5.758 | 5.892 | 3,720,942 | -0.08(-1.40%) |
Feb 20, 2003 | 6.027 | 6.111 | 5.892 | 5.976 | 4,643,285 | +0.06(+0.99%) |
Feb 19, 2003 | 6.060 | 6.144 | 5.859 | 5.918 | 5,334,148 | -0.19(-3.16%) |
Feb 18, 2003 | 5.892 | 6.371 | 5.876 | 6.111 | 8,603,688 | +0.61(+11.15%) |
Feb 14, 2003 | 5.406 | 5.565 | 5.330 | 5.498 | 4,060,595 | +0.10(+1.87%) |
Feb 13, 2003 | 5.456 | 5.464 | 5.204 | 5.397 | 3,751,202 | -0.03(-0.46%) |
Feb 12, 2003 | 5.523 | 5.615 | 5.372 | 5.422 | 3,158,744 | -0.08(-1.52%) |
Feb 11, 2003 | 5.565 | 5.666 | 5.397 | 5.506 | 5,340,582 | -0.06(-1.06%) |
Feb 10, 2003 | 5.448 | 5.582 | 5.322 | 5.565 | 4,870,594 | +0.18(+3.43%) |
Feb 07, 2003 | 5.657 | 5.834 | 5.372 | 5.380 | 5,385,972 | -0.16(-2.88%) |
Feb 06, 2003 | 5.842 | 5.842 | 5.481 | 5.540 | 4,798,160 | -0.21(-3.65%) |
Feb 05, 2003 | 5.926 | 6.035 | 5.733 | 5.750 | 3,614,078 | -0.15(-2.56%) |
Feb 04, 2003 | 5.876 | 5.934 | 5.708 | 5.901 | 3,247,619 | -0.02(-0.28%) |