Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 4.545 | 4.647 | 4.521 | 4.639 | 13,378,980 | +0.08(+1.79%) |
Apr 29, 2003 | 4.573 | 4.594 | 4.536 | 4.557 | 9,216,079 | -0.02(-0.35%) |
Apr 28, 2003 | 4.560 | 4.582 | 4.514 | 4.573 | 9,472,785 | +0.01(+0.14%) |
Apr 25, 2003 | 4.584 | 4.647 | 4.560 | 4.567 | 8,856,095 | -0.02(-0.44%) |
Apr 24, 2003 | 4.599 | 4.625 | 4.504 | 4.587 | 16,813,472 | +0.02(+0.39%) |
Apr 23, 2003 | 4.597 | 4.604 | 4.544 | 4.569 | 8,203,159 | -0.03(-0.60%) |
Apr 22, 2003 | 4.481 | 4.614 | 4.471 | 4.597 | 12,963,881 | +0.09(+1.99%) |
Apr 21, 2003 | 4.625 | 4.682 | 4.492 | 4.507 | 13,951,975 | -0.12(-2.54%) |
Apr 17, 2003 | 4.574 | 4.654 | 4.523 | 4.625 | 16,695,299 | +0.09(+2.00%) |
Apr 16, 2003 | 4.733 | 4.789 | 4.441 | 4.534 | 40,778,952 | -0.19(-3.96%) |
Apr 15, 2003 | 4.740 | 4.748 | 4.637 | 4.721 | 15,961,925 | -0.02(-0.40%) |
Apr 14, 2003 | 4.679 | 4.774 | 4.630 | 4.740 | 7,937,516 | +0.06(+1.30%) |
Apr 11, 2003 | 4.614 | 4.697 | 4.564 | 4.679 | 7,801,963 | +0.06(+1.41%) |
Apr 10, 2003 | 4.653 | 4.653 | 4.575 | 4.614 | 12,716,113 | -0.04(-0.84%) |
Apr 09, 2003 | 4.718 | 4.742 | 4.641 | 4.653 | 8,822,331 | -0.06(-1.37%) |
Apr 08, 2003 | 4.653 | 4.732 | 4.626 | 4.718 | 13,055,243 | +0.06(+1.37%) |
Apr 07, 2003 | 4.684 | 4.758 | 4.651 | 4.654 | 11,281,640 | +0.01(+0.11%) |
Apr 04, 2003 | 4.632 | 4.725 | 4.632 | 4.649 | 10,136,148 | -0.03(-0.72%) |
Apr 03, 2003 | 4.637 | 4.714 | 4.587 | 4.683 | 10,743,899 | +0.07(+1.45%) |
Apr 02, 2003 | 4.617 | 4.680 | 4.601 | 4.616 | 11,572,607 | +0.02(+0.43%) |
Apr 01, 2003 | 4.616 | 4.640 | 4.506 | 4.596 | 13,817,912 | -0.02(-0.43%) |
Mar 31, 2003 | 4.607 | 4.667 | 4.576 | 4.616 | 9,609,330 | -0.02(-0.51%) |
Mar 28, 2003 | 4.516 | 4.639 | 4.501 | 4.639 | 11,194,251 | +0.12(+2.69%) |
Mar 27, 2003 | 4.512 | 4.528 | 4.438 | 4.518 | 9,107,836 | +0.01(+0.13%) |
Mar 26, 2003 | 4.553 | 4.578 | 4.506 | 4.512 | 8,303,458 | -0.05(-1.16%) |
Mar 25, 2003 | 4.497 | 4.596 | 4.474 | 4.565 | 10,344,193 | +0.07(+1.52%) |
Mar 24, 2003 | 4.527 | 4.527 | 4.422 | 4.496 | 9,390,857 | -0.03(-0.67%) |
Mar 21, 2003 | 4.451 | 4.526 | 4.434 | 4.526 | 9,716,580 | +0.13(+2.87%) |
Mar 20, 2003 | 4.378 | 4.435 | 4.338 | 4.400 | 7,621,723 | -0.02(-0.41%) |
Mar 19, 2003 | 4.384 | 4.418 | 4.347 | 4.418 | 7,989,651 | +0.03(+0.58%) |
Mar 18, 2003 | 4.360 | 4.411 | 4.344 | 4.392 | 9,470,302 | +0.03(+0.63%) |
Mar 17, 2003 | 4.226 | 4.377 | 4.218 | 4.365 | 13,647,602 | +0.15(+3.65%) |
Mar 14, 2003 | 4.323 | 4.337 | 4.204 | 4.211 | 12,122,264 | -0.10(-2.42%) |
Mar 13, 2003 | 4.229 | 4.315 | 4.225 | 4.315 | 10,241,908 | +0.10(+2.46%) |
Mar 12, 2003 | 4.194 | 4.225 | 4.138 | 4.212 | 10,200,696 | +0.01(+0.17%) |
Mar 11, 2003 | 4.232 | 4.243 | 4.176 | 4.205 | 6,208,105 | -0.02(-0.36%) |
Mar 10, 2003 | 4.300 | 4.312 | 4.209 | 4.220 | 8,074,558 | -0.08(-1.86%) |
Mar 07, 2003 | 4.229 | 4.315 | 4.224 | 4.300 | 10,507,551 | +0.04(+1.05%) |
Mar 06, 2003 | 4.201 | 4.277 | 4.201 | 4.255 | 11,330,300 | +0.02(+0.37%) |
Mar 05, 2003 | 4.163 | 4.239 | 4.149 | 4.239 | 11,256,317 | +0.09(+2.14%) |
Mar 04, 2003 | 4.221 | 4.241 | 4.151 | 4.151 | 9,596,917 | -0.07(-1.66%) |
Mar 03, 2003 | 4.194 | 4.246 | 4.192 | 4.221 | 9,324,322 | +0.05(+1.12%) |
Feb 28, 2003 | 4.154 | 4.204 | 4.149 | 4.174 | 7,319,337 | +0.01(+0.31%) |
Feb 27, 2003 | 4.154 | 4.181 | 4.110 | 4.161 | 10,953,435 | +0.02(+0.56%) |
Feb 26, 2003 | 4.068 | 4.156 | 4.058 | 4.138 | 9,771,199 | +0.07(+1.71%) |
Feb 25, 2003 | 4.020 | 4.077 | 3.989 | 4.068 | 12,255,831 | +0.03(+0.69%) |
Feb 24, 2003 | 4.091 | 4.091 | 4.018 | 4.041 | 11,907,764 | -0.10(-2.36%) |
Feb 21, 2003 | 4.103 | 4.179 | 4.045 | 4.138 | 12,837,763 | +0.03(+0.85%) |
Feb 20, 2003 | 4.124 | 4.154 | 4.056 | 4.103 | 10,541,812 | -0.02(-0.49%) |
Feb 19, 2003 | 4.129 | 4.184 | 4.112 | 4.124 | 8,247,350 | -0.01(-0.15%) |
Feb 18, 2003 | 4.033 | 4.147 | 4.033 | 4.130 | 8,142,582 | +0.10(+2.55%) |
Feb 14, 2003 | 4.016 | 4.027 | 3.947 | 4.027 | 14,473,827 | +0.01(+0.29%) |
Feb 13, 2003 | 3.990 | 4.065 | 3.965 | 4.015 | 15,819,918 | -0.02(-0.61%) |
Feb 12, 2003 | 4.204 | 4.223 | 3.993 | 4.040 | 25,531,036 | -0.16(-3.84%) |
Feb 11, 2003 | 4.317 | 4.330 | 4.198 | 4.201 | 13,841,249 | -0.11(-2.52%) |
Feb 10, 2003 | 4.274 | 4.325 | 4.262 | 4.310 | 6,731,943 | +0.05(+1.12%) |
Feb 07, 2003 | 4.280 | 4.294 | 4.245 | 4.262 | 8,703,164 | +0.03(+0.75%) |
Feb 06, 2003 | 4.226 | 4.281 | 4.208 | 4.230 | 8,827,793 | +0.00(+0.11%) |
Feb 05, 2003 | 4.245 | 4.316 | 4.226 | 4.226 | 9,305,951 | -0.02(-0.44%) |
Feb 04, 2003 | 4.332 | 4.332 | 4.207 | 4.244 | 16,157,061 | -0.09(-2.00%) |