Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 4.305 | 4.489 | 4.154 | 4.489 | 5,286,714 | +0.12(+2.69%) |
Apr 29, 2003 | 4.422 | 4.481 | 4.338 | 4.372 | 4,109,412 | -0.03(-0.76%) |
Apr 28, 2003 | 4.363 | 4.422 | 4.145 | 4.405 | 4,680,962 | +0.08(+1.94%) |
Apr 25, 2003 | 4.716 | 4.758 | 4.321 | 4.321 | 7,506,533 | -0.45(-9.49%) |
Apr 24, 2003 | 4.649 | 4.800 | 4.615 | 4.775 | 4,968,286 | +0.11(+2.34%) |
Apr 23, 2003 | 4.724 | 4.825 | 4.582 | 4.666 | 6,646,468 | -0.03(-0.54%) |
Apr 22, 2003 | 4.523 | 4.749 | 4.473 | 4.691 | 7,967,848 | +0.20(+4.49%) |
Apr 21, 2003 | 4.573 | 4.615 | 4.422 | 4.489 | 10,916,882 | +0.03(+0.56%) |
Apr 17, 2003 | 4.598 | 4.749 | 4.447 | 4.464 | 29,059,410 | -0.79(-15.02%) |
Apr 16, 2003 | 5.127 | 5.345 | 5.085 | 5.253 | 8,966,035 | +0.31(+6.28%) |
Apr 15, 2003 | 4.859 | 5.026 | 4.766 | 4.942 | 3,700,056 | +0.09(+1.90%) |
Apr 14, 2003 | 4.565 | 4.859 | 4.439 | 4.850 | 4,448,100 | +0.29(+6.45%) |
Apr 11, 2003 | 4.674 | 4.775 | 4.489 | 4.556 | 2,712,953 | -0.06(-1.27%) |
Apr 10, 2003 | 4.758 | 4.800 | 4.573 | 4.615 | 3,172,958 | -0.12(-2.48%) |
Apr 09, 2003 | 4.707 | 4.867 | 4.590 | 4.733 | 5,552,706 | -0.01(-0.18%) |
Apr 08, 2003 | 4.825 | 4.867 | 4.556 | 4.741 | 10,830,483 | -0.32(-6.30%) |
Apr 07, 2003 | 5.379 | 5.454 | 5.035 | 5.060 | 4,395,425 | -0.08(-1.47%) |
Apr 04, 2003 | 5.471 | 5.521 | 5.044 | 5.135 | 5,994,120 | -0.32(-5.85%) |
Apr 03, 2003 | 5.572 | 5.614 | 5.412 | 5.454 | 4,275,300 | -0.02(-0.31%) |
Apr 02, 2003 | 5.295 | 5.479 | 5.261 | 5.471 | 7,998,952 | +0.35(+6.89%) |
Apr 01, 2003 | 5.245 | 5.370 | 5.026 | 5.119 | 5,138,583 | -0.11(-2.09%) |
Mar 31, 2003 | 5.530 | 5.563 | 5.203 | 5.228 | 4,689,414 | -0.34(-6.03%) |
Mar 28, 2003 | 5.824 | 6.100 | 5.538 | 5.563 | 5,341,739 | -0.33(-5.56%) |
Mar 27, 2003 | 5.874 | 6.017 | 5.748 | 5.891 | 2,872,161 | -0.03(-0.57%) |
Mar 26, 2003 | 5.756 | 5.991 | 5.656 | 5.924 | 4,605,849 | +0.17(+2.92%) |
Mar 25, 2003 | 5.597 | 5.874 | 5.479 | 5.756 | 2,397,768 | +0.16(+2.85%) |
Mar 24, 2003 | 5.723 | 5.748 | 5.467 | 5.597 | 2,845,070 | -0.29(-4.99%) |
Mar 21, 2003 | 6.058 | 6.109 | 5.790 | 5.891 | 4,107,018 | +0.03(+0.57%) |
Mar 20, 2003 | 5.681 | 5.924 | 5.538 | 5.857 | 2,849,718 | +0.12(+2.05%) |
Mar 19, 2003 | 6.117 | 6.126 | 5.664 | 5.740 | 5,769,950 | -0.44(-7.07%) |
Mar 18, 2003 | 6.042 | 6.243 | 6.000 | 6.176 | 4,025,768 | +0.21(+3.52%) |
Mar 17, 2003 | 5.421 | 5.983 | 5.312 | 5.966 | 4,935,605 | +0.49(+8.88%) |
Mar 14, 2003 | 5.421 | 5.756 | 5.404 | 5.479 | 5,346,818 | +0.10(+1.87%) |
Mar 13, 2003 | 5.211 | 5.496 | 5.169 | 5.379 | 5,277,776 | +0.33(+6.48%) |
Mar 12, 2003 | 5.152 | 5.253 | 5.001 | 5.052 | 3,132,370 | -0.09(-1.79%) |
Mar 11, 2003 | 5.228 | 5.286 | 5.068 | 5.144 | 3,700,056 | -0.09(-1.76%) |
Mar 10, 2003 | 5.454 | 5.488 | 5.236 | 5.236 | 2,533,599 | -0.21(-3.85%) |
Mar 07, 2003 | 5.320 | 5.505 | 5.203 | 5.446 | 4,071,277 | +0.10(+1.88%) |
Mar 06, 2003 | 5.429 | 5.479 | 5.337 | 5.345 | 3,923,742 | -0.11(-2.00%) |
Mar 05, 2003 | 5.572 | 5.572 | 5.396 | 5.454 | 2,510,480 | -0.08(-1.52%) |
Mar 04, 2003 | 5.647 | 5.689 | 5.505 | 5.538 | 2,493,796 | -0.18(-3.08%) |
Mar 03, 2003 | 5.907 | 5.983 | 5.647 | 5.714 | 2,937,831 | -0.14(-2.44%) |
Feb 28, 2003 | 5.933 | 5.983 | 5.807 | 5.857 | 2,412,163 | -0.06(-0.99%) |
Feb 27, 2003 | 5.874 | 5.924 | 5.664 | 5.916 | 2,444,458 | +0.13(+2.32%) |
Feb 26, 2003 | 5.949 | 6.033 | 5.756 | 5.782 | 2,384,872 | -0.18(-3.09%) |
Feb 25, 2003 | 5.933 | 6.033 | 5.824 | 5.966 | 3,014,935 | -0.07(-1.11%) |
Feb 24, 2003 | 5.907 | 6.092 | 5.756 | 6.033 | 4,412,229 | +0.14(+2.42%) |
Feb 21, 2003 | 5.941 | 5.966 | 5.756 | 5.891 | 3,722,103 | -0.08(-1.40%) |
Feb 20, 2003 | 6.025 | 6.109 | 5.891 | 5.975 | 4,644,734 | +0.06(+0.99%) |
Feb 19, 2003 | 6.058 | 6.142 | 5.857 | 5.916 | 5,335,813 | -0.19(-3.16%) |
Feb 18, 2003 | 5.891 | 6.369 | 5.874 | 6.109 | 8,606,373 | +0.61(+11.15%) |
Feb 14, 2003 | 5.404 | 5.563 | 5.328 | 5.496 | 4,061,863 | +0.10(+1.87%) |
Feb 13, 2003 | 5.454 | 5.463 | 5.203 | 5.396 | 3,752,373 | -0.03(-0.46%) |
Feb 12, 2003 | 5.521 | 5.614 | 5.370 | 5.421 | 3,159,730 | -0.08(-1.52%) |
Feb 11, 2003 | 5.563 | 5.664 | 5.396 | 5.505 | 5,342,248 | -0.06(-1.06%) |
Feb 10, 2003 | 5.446 | 5.580 | 5.320 | 5.563 | 4,872,114 | +0.18(+3.43%) |
Feb 07, 2003 | 5.656 | 5.832 | 5.370 | 5.379 | 5,387,653 | -0.16(-2.88%) |
Feb 06, 2003 | 5.840 | 5.840 | 5.479 | 5.538 | 4,799,657 | -0.21(-3.65%) |
Feb 05, 2003 | 5.924 | 6.033 | 5.731 | 5.748 | 3,615,205 | -0.15(-2.56%) |
Feb 04, 2003 | 5.874 | 5.933 | 5.706 | 5.899 | 3,248,632 | -0.02(-0.28%) |