Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 4.171 | 4.292 | 4.171 | 4.248 | 8,192,752 | +0.08(+2.00%) |
Apr 29, 2003 | 4.034 | 4.240 | 4.034 | 4.165 | 9,347,449 | -0.06(-1.50%) |
Apr 28, 2003 | 4.214 | 4.296 | 4.186 | 4.228 | 5,763,655 | +0.02(+0.52%) |
Apr 25, 2003 | 4.278 | 4.278 | 4.196 | 4.206 | 7,039,315 | -0.03(-0.75%) |
Apr 24, 2003 | 4.266 | 4.266 | 4.210 | 4.238 | 8,389,066 | +0.04(+0.95%) |
Apr 23, 2003 | 4.186 | 4.240 | 4.119 | 4.198 | 7,438,243 | +0.03(+0.67%) |
Apr 22, 2003 | 4.109 | 4.196 | 4.077 | 4.171 | 7,980,310 | +0.05(+1.25%) |
Apr 21, 2003 | 4.157 | 4.161 | 4.081 | 4.119 | 6,548,406 | -0.04(-0.91%) |
Apr 17, 2003 | 3.994 | 4.163 | 3.964 | 4.157 | 10,023,332 | +0.13(+3.35%) |
Apr 16, 2003 | 4.121 | 4.143 | 4.000 | 4.022 | 12,116,252 | -0.10(-2.50%) |
Apr 15, 2003 | 4.284 | 4.290 | 4.121 | 4.125 | 10,689,891 | -0.17(-3.97%) |
Apr 14, 2003 | 4.315 | 4.315 | 4.234 | 4.296 | 6,419,882 | +0.01(+0.23%) |
Apr 11, 2003 | 4.256 | 4.317 | 4.226 | 4.286 | 8,649,137 | +0.03(+0.70%) |
Apr 10, 2003 | 4.167 | 4.278 | 4.159 | 4.256 | 8,187,208 | +0.12(+2.88%) |
Apr 09, 2003 | 4.157 | 4.174 | 4.125 | 4.137 | 5,288,118 | +0.01(+0.19%) |
Apr 08, 2003 | 4.145 | 4.171 | 4.101 | 4.129 | 5,156,318 | +0.00(+0.00%) |
Apr 07, 2003 | 4.147 | 4.169 | 4.073 | 4.129 | 7,947,045 | +0.06(+1.36%) |
Apr 04, 2003 | 4.127 | 4.143 | 4.067 | 4.073 | 6,536,561 | -0.01(-0.34%) |
Apr 03, 2003 | 4.216 | 4.244 | 4.087 | 4.087 | 7,193,040 | -0.14(-3.38%) |
Apr 02, 2003 | 4.171 | 4.246 | 4.147 | 4.230 | 12,718,801 | +0.06(+1.43%) |
Apr 01, 2003 | 4.115 | 4.184 | 4.101 | 4.171 | 11,086,299 | +0.06(+1.40%) |
Mar 31, 2003 | 3.970 | 4.155 | 3.966 | 4.113 | 11,834,508 | -0.14(-3.31%) |
Mar 28, 2003 | 4.355 | 4.385 | 4.240 | 4.254 | 19,554,998 | -0.01(-0.28%) |
Mar 27, 2003 | 4.141 | 4.323 | 4.133 | 4.266 | 14,652,956 | +0.16(+3.91%) |
Mar 26, 2003 | 4.167 | 4.206 | 4.099 | 4.105 | 15,146,134 | +0.01(+0.15%) |
Mar 25, 2003 | 4.034 | 4.151 | 4.030 | 4.099 | 12,564,320 | +0.11(+2.68%) |
Mar 24, 2003 | 4.105 | 4.157 | 3.988 | 3.992 | 10,878,645 | -0.12(-2.80%) |
Mar 21, 2003 | 4.244 | 4.246 | 4.089 | 4.107 | 12,834,724 | -0.08(-1.94%) |
Mar 20, 2003 | 4.067 | 4.232 | 4.051 | 4.188 | 18,775,288 | +0.12(+2.98%) |
Mar 19, 2003 | 4.167 | 4.167 | 4.006 | 4.067 | 11,068,658 | -0.08(-1.91%) |
Mar 18, 2003 | 3.978 | 4.153 | 3.948 | 4.147 | 14,910,507 | +0.18(+4.50%) |
Mar 17, 2003 | 3.849 | 3.970 | 3.849 | 3.968 | 10,016,276 | +0.09(+2.30%) |
Mar 14, 2003 | 3.855 | 4.067 | 3.843 | 3.879 | 9,967,639 | +0.02(+0.62%) |
Mar 13, 2003 | 3.879 | 3.889 | 3.796 | 3.855 | 7,273,430 | +0.05(+1.20%) |
Mar 12, 2003 | 3.877 | 3.877 | 3.700 | 3.809 | 12,348,350 | -0.07(-1.74%) |
Mar 11, 2003 | 4.022 | 4.038 | 3.855 | 3.877 | 9,500,166 | -0.12(-2.98%) |
Mar 10, 2003 | 4.105 | 4.107 | 3.996 | 3.996 | 8,238,870 | -0.10(-2.52%) |
Mar 07, 2003 | 4.103 | 4.117 | 4.008 | 4.099 | 19,478,136 | +0.05(+1.22%) |
Mar 06, 2003 | 3.958 | 4.063 | 3.954 | 4.049 | 7,602,047 | +0.08(+2.05%) |
Mar 05, 2003 | 3.968 | 3.980 | 3.919 | 3.968 | 7,491,920 | +0.01(+0.30%) |
Mar 04, 2003 | 4.042 | 4.105 | 3.952 | 3.956 | 10,848,656 | -0.11(-2.73%) |
Mar 03, 2003 | 4.057 | 4.115 | 4.006 | 4.067 | 10,421,756 | +0.05(+1.18%) |
Feb 28, 2003 | 3.988 | 4.024 | 3.944 | 4.020 | 8,791,269 | +0.06(+1.45%) |
Feb 27, 2003 | 4.057 | 4.067 | 3.928 | 3.962 | 8,708,359 | -0.07(-1.63%) |
Feb 26, 2003 | 3.940 | 4.081 | 3.928 | 4.028 | 7,949,313 | +0.07(+1.81%) |
Feb 25, 2003 | 4.048 | 4.143 | 3.928 | 3.956 | 13,380,824 | -0.11(-2.64%) |
Feb 24, 2003 | 3.968 | 4.081 | 3.950 | 4.063 | 10,386,475 | +0.10(+2.40%) |
Feb 21, 2003 | 3.863 | 4.002 | 3.839 | 3.968 | 9,235,810 | +0.12(+2.99%) |
Feb 20, 2003 | 3.849 | 3.917 | 3.732 | 3.853 | 9,328,297 | +0.00(+0.10%) |
Feb 19, 2003 | 3.871 | 3.889 | 3.780 | 3.849 | 8,883,252 | -0.03(-0.82%) |
Feb 18, 2003 | 3.730 | 3.887 | 3.730 | 3.881 | 8,997,915 | +0.07(+1.93%) |
Feb 14, 2003 | 3.768 | 3.813 | 3.710 | 3.807 | 8,271,378 | +0.08(+2.13%) |
Feb 13, 2003 | 3.819 | 3.849 | 3.714 | 3.728 | 6,833,174 | -0.10(-2.64%) |
Feb 12, 2003 | 3.887 | 3.926 | 3.817 | 3.829 | 7,179,935 | -0.06(-1.48%) |
Feb 11, 2003 | 3.968 | 3.968 | 3.869 | 3.887 | 7,687,982 | +0.02(+0.46%) |
Feb 10, 2003 | 3.776 | 3.869 | 3.740 | 3.869 | 7,227,061 | +0.12(+3.28%) |
Feb 07, 2003 | 3.825 | 3.851 | 3.738 | 3.746 | 5,424,706 | -0.08(-2.07%) |
Feb 06, 2003 | 3.714 | 3.825 | 3.714 | 3.825 | 9,158,696 | +0.06(+1.69%) |
Feb 05, 2003 | 3.819 | 3.843 | 3.760 | 3.762 | 9,077,298 | -0.04(-0.99%) |
Feb 04, 2003 | 3.740 | 3.831 | 3.694 | 3.800 | 7,590,959 | +0.05(+1.32%) |