Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 4.577 | 4.640 | 4.491 | 4.537 | 2,703,120 | -0.04(-0.88%) |
Apr 29, 2003 | 4.663 | 4.663 | 4.577 | 4.577 | 3,233,331 | -0.09(-1.97%) |
Apr 28, 2003 | 4.675 | 4.726 | 4.640 | 4.669 | 2,333,104 | -0.01(-0.12%) |
Apr 25, 2003 | 4.709 | 4.767 | 4.623 | 4.675 | 1,351,211 | +0.02(+0.49%) |
Apr 24, 2003 | 4.537 | 4.933 | 4.537 | 4.652 | 6,549,721 | +0.14(+3.18%) |
Apr 23, 2003 | 4.457 | 4.531 | 4.393 | 4.508 | 2,726,104 | +0.04(+0.90%) |
Apr 22, 2003 | 4.365 | 4.503 | 4.330 | 4.468 | 2,325,442 | +0.13(+2.91%) |
Apr 21, 2003 | 4.353 | 4.393 | 4.250 | 4.342 | 1,875,677 | -0.02(-0.40%) |
Apr 17, 2003 | 4.296 | 4.393 | 4.279 | 4.359 | 2,282,607 | +0.11(+2.57%) |
Apr 16, 2003 | 4.342 | 4.411 | 4.250 | 4.250 | 2,344,074 | -0.11(-2.63%) |
Apr 15, 2003 | 4.365 | 4.365 | 4.319 | 4.365 | 1,058,507 | +0.00(+0.00%) |
Apr 14, 2003 | 4.347 | 4.376 | 4.296 | 4.365 | 1,453,597 | +0.06(+1.33%) |
Apr 11, 2003 | 4.359 | 4.405 | 4.273 | 4.307 | 1,514,367 | -0.05(-1.19%) |
Apr 10, 2003 | 4.319 | 4.382 | 4.250 | 4.359 | 964,131 | +0.01(+0.13%) |
Apr 09, 2003 | 4.376 | 4.451 | 4.284 | 4.353 | 1,469,094 | +0.01(+0.26%) |
Apr 08, 2003 | 4.319 | 4.376 | 4.307 | 4.342 | 1,504,442 | +0.03(+0.67%) |
Apr 07, 2003 | 4.336 | 4.422 | 4.313 | 4.313 | 1,454,294 | -0.02(-0.40%) |
Apr 04, 2003 | 4.324 | 4.376 | 4.267 | 4.330 | 2,363,227 | +0.03(+0.67%) |
Apr 03, 2003 | 4.233 | 4.365 | 4.192 | 4.301 | 1,993,908 | +0.07(+1.63%) |
Apr 02, 2003 | 4.324 | 4.376 | 4.192 | 4.233 | 1,729,760 | -0.03(-0.81%) |
Apr 01, 2003 | 4.221 | 4.307 | 4.135 | 4.267 | 2,126,939 | +0.22(+5.39%) |
Mar 31, 2003 | 3.963 | 4.307 | 3.957 | 4.049 | 2,162,113 | +0.10(+2.47%) |
Mar 28, 2003 | 3.894 | 3.991 | 3.842 | 3.951 | 1,431,309 | +0.09(+2.23%) |
Mar 27, 2003 | 3.888 | 3.951 | 3.848 | 3.865 | 1,925,128 | -0.07(-1.75%) |
Mar 26, 2003 | 4.049 | 4.164 | 3.905 | 3.934 | 2,906,324 | -0.11(-2.84%) |
Mar 25, 2003 | 3.848 | 4.055 | 3.825 | 4.049 | 2,515,587 | +0.19(+4.91%) |
Mar 24, 2003 | 3.945 | 3.991 | 3.842 | 3.859 | 1,426,608 | -0.09(-2.18%) |
Mar 21, 2003 | 3.934 | 4.112 | 3.865 | 3.945 | 2,929,483 | +0.07(+1.78%) |
Mar 20, 2003 | 3.704 | 3.877 | 3.693 | 3.877 | 2,685,707 | +0.17(+4.65%) |
Mar 19, 2003 | 3.647 | 3.710 | 3.589 | 3.704 | 1,817,867 | +0.09(+2.38%) |
Mar 18, 2003 | 3.612 | 3.727 | 3.561 | 3.618 | 3,180,049 | +0.01(+0.16%) |
Mar 17, 2003 | 3.612 | 3.676 | 3.549 | 3.612 | 1,887,865 | +0.04(+1.13%) |
Mar 14, 2003 | 3.538 | 3.630 | 3.538 | 3.572 | 3,647,227 | +0.07(+1.97%) |
Mar 13, 2003 | 3.555 | 3.607 | 3.434 | 3.503 | 3,328,229 | +0.01(+0.16%) |
Mar 12, 2003 | 3.607 | 3.607 | 3.417 | 3.497 | 1,901,273 | +0.01(+0.16%) |
Mar 11, 2003 | 3.475 | 3.578 | 3.475 | 3.492 | 1,852,344 | +0.02(+0.50%) |
Mar 10, 2003 | 3.561 | 3.658 | 3.475 | 3.475 | 4,123,982 | -0.20(-5.47%) |
Mar 07, 2003 | 3.446 | 3.762 | 3.446 | 3.676 | 5,273,905 | +0.23(+6.67%) |
Mar 06, 2003 | 3.394 | 3.492 | 3.308 | 3.446 | 2,775,034 | +0.02(+0.50%) |
Mar 05, 2003 | 3.279 | 3.429 | 3.222 | 3.429 | 4,576,359 | +0.16(+4.74%) |
Mar 04, 2003 | 3.274 | 3.348 | 3.130 | 3.274 | 4,237,337 | -0.06(-1.72%) |
Mar 03, 2003 | 3.388 | 3.434 | 3.153 | 3.331 | 10,690,245 | +0.66(+24.73%) |
Feb 28, 2003 | 2.785 | 2.826 | 2.653 | 2.670 | 1,676,826 | -0.06(-2.11%) |
Feb 27, 2003 | 2.670 | 2.757 | 2.653 | 2.728 | 3,438,799 | +0.06(+2.15%) |
Feb 26, 2003 | 2.584 | 2.682 | 2.584 | 2.670 | 3,670,560 | +0.09(+3.33%) |
Feb 25, 2003 | 2.584 | 2.653 | 2.498 | 2.584 | 3,476,062 | -0.02(-0.88%) |
Feb 24, 2003 | 2.642 | 2.688 | 2.602 | 2.607 | 3,756,578 | -0.01(-0.22%) |
Feb 21, 2003 | 2.642 | 2.711 | 2.498 | 2.613 | 3,266,937 | -0.06(-2.15%) |
Feb 20, 2003 | 2.757 | 2.849 | 2.642 | 2.670 | 2,950,900 | -0.09(-3.13%) |
Feb 19, 2003 | 2.917 | 2.929 | 2.596 | 2.757 | 3,721,927 | -0.14(-4.76%) |
Feb 18, 2003 | 2.906 | 3.021 | 2.894 | 2.894 | 3,011,147 | -0.01(-0.20%) |
Feb 14, 2003 | 3.004 | 3.055 | 2.728 | 2.900 | 4,891,352 | -0.09(-2.88%) |
Feb 13, 2003 | 3.262 | 3.268 | 2.900 | 2.986 | 6,099,781 | -0.29(-8.77%) |
Feb 12, 2003 | 3.446 | 3.446 | 3.239 | 3.274 | 3,436,013 | -0.14(-4.20%) |
Feb 11, 2003 | 3.555 | 3.589 | 3.394 | 3.417 | 3,196,939 | -0.13(-3.72%) |
Feb 10, 2003 | 3.572 | 3.589 | 3.452 | 3.549 | 3,228,107 | +0.03(+0.98%) |
Feb 07, 2003 | 3.877 | 3.877 | 3.492 | 3.515 | 7,049,286 | -0.38(-9.73%) |
Feb 06, 2003 | 3.819 | 3.934 | 3.739 | 3.894 | 2,108,482 | +0.02(+0.44%) |
Feb 05, 2003 | 4.083 | 4.101 | 3.790 | 3.877 | 1,961,695 | -0.20(-4.93%) |
Feb 04, 2003 | 4.158 | 4.158 | 4.020 | 4.078 | 2,472,056 | -0.20(-4.57%) |
Feb 03, 2003 | 4.049 | 4.273 | 4.009 | 4.273 | 1,286,611 | +0.27(+6.74%) |
Jan 31, 2003 | 3.951 | 4.060 | 3.934 | 4.003 | 1,511,058 | +0.01(+0.29%) |
Jan 30, 2003 | 3.963 | 4.049 | 3.905 | 3.991 | 1,357,654 | +0.00(+0.00%) |
Jan 29, 2003 | 4.020 | 4.043 | 3.905 | 3.991 | 1,169,425 | -0.09(-2.11%) |
Jan 28, 2003 | 3.963 | 4.118 | 3.928 | 4.078 | 1,934,879 | +0.17(+4.41%) |
Jan 27, 2003 | 4.221 | 4.307 | 3.848 | 3.905 | 3,171,343 | -0.46(-10.53%) |
Jan 24, 2003 | 4.221 | 4.393 | 4.014 | 4.365 | 4,038,660 | +0.06(+1.33%) |
Jan 23, 2003 | 4.416 | 4.451 | 4.290 | 4.307 | 2,012,539 | -0.05(-1.19%) |
Jan 22, 2003 | 4.571 | 4.571 | 4.347 | 4.359 | 2,141,044 | -0.17(-3.68%) |
Jan 21, 2003 | 4.663 | 4.709 | 4.508 | 4.525 | 1,907,542 | -0.09(-1.99%) |
Jan 17, 2003 | 4.721 | 4.726 | 4.600 | 4.617 | 1,507,924 | -0.15(-3.13%) |
Jan 16, 2003 | 4.698 | 4.807 | 4.669 | 4.767 | 1,230,543 | +0.11(+2.47%) |
Jan 15, 2003 | 4.721 | 4.755 | 4.629 | 4.652 | 1,343,202 | -0.06(-1.22%) |
Jan 14, 2003 | 4.841 | 4.841 | 4.692 | 4.709 | 1,964,132 | -0.03(-0.61%) |
Jan 13, 2003 | 4.830 | 4.830 | 4.640 | 4.738 | 2,824,137 | -0.09(-1.79%) |
Jan 10, 2003 | 4.738 | 4.824 | 4.652 | 4.824 | 1,876,373 | +0.09(+1.82%) |
Jan 09, 2003 | 4.681 | 4.755 | 4.635 | 4.738 | 2,205,470 | +0.06(+1.35%) |
Jan 08, 2003 | 4.629 | 4.749 | 4.606 | 4.675 | 2,987,292 | +0.05(+0.99%) |
Jan 07, 2003 | 4.623 | 4.709 | 4.594 | 4.629 | 3,208,257 | -0.28(-5.73%) |
Jan 06, 2003 | 4.950 | 4.985 | 4.709 | 4.910 | 6,524,821 | +0.00(+0.00%) |
Jan 03, 2003 | 4.939 | 4.968 | 4.882 | 4.910 | 3,403,626 | +0.03(+0.59%) |
Jan 02, 2003 | 4.916 | 4.927 | 4.795 | 4.882 | 2,864,186 | +0.00(+0.00%) |
Dec 31, 2002 | 4.841 | 4.933 | 4.830 | 4.882 | 2,915,901 | +0.00(+0.00%) |
Dec 30, 2002 | 4.910 | 4.939 | 4.801 | 4.882 | 2,143,307 | -0.03(-0.58%) |
Dec 27, 2002 | 4.882 | 4.933 | 4.772 | 4.910 | 1,306,287 | +0.03(+0.59%) |
Dec 26, 2002 | 4.876 | 4.968 | 4.801 | 4.882 | 1,558,769 | -0.05(-1.05%) |
Dec 24, 2002 | 4.882 | 5.037 | 4.876 | 4.933 | 1,041,443 | +0.08(+1.66%) |
Dec 23, 2002 | 4.801 | 4.962 | 4.761 | 4.853 | 1,986,420 | +0.05(+1.08%) |
Dec 20, 2002 | 4.594 | 4.813 | 4.594 | 4.801 | 2,526,035 | +0.21(+4.50%) |
Dec 19, 2002 | 4.594 | 4.715 | 4.537 | 4.594 | 1,952,118 | +0.01(+0.25%) |
Dec 18, 2002 | 4.594 | 4.663 | 4.543 | 4.583 | 3,900,579 | -0.01(-0.13%) |
Dec 17, 2002 | 4.594 | 4.681 | 4.531 | 4.589 | 2,323,353 | +0.01(+0.13%) |
Dec 16, 2002 | 4.411 | 4.583 | 4.365 | 4.583 | 2,956,472 | +0.29(+6.83%) |
Dec 13, 2002 | 4.365 | 4.393 | 3.963 | 4.290 | 1,365,838 | -0.02(-0.40%) |
Dec 12, 2002 | 4.261 | 4.359 | 4.227 | 4.307 | 2,497,826 | +0.00(+0.00%) |
Dec 11, 2002 | 4.135 | 4.365 | 3.963 | 4.307 | 3,929,484 | +0.16(+3.88%) |
Dec 10, 2002 | 3.917 | 4.146 | 3.911 | 4.146 | 2,159,849 | +0.23(+5.87%) |
Dec 09, 2002 | 3.905 | 4.003 | 3.877 | 3.917 | 1,905,800 | -0.02(-0.44%) |
Dec 06, 2002 | 4.020 | 4.037 | 3.848 | 3.934 | 1,708,342 | -0.07(-1.72%) |
Dec 05, 2002 | 4.060 | 4.078 | 3.963 | 4.003 | 2,469,444 | +0.06(+1.60%) |
Dec 04, 2002 | 4.250 | 4.290 | 3.911 | 3.940 | 2,637,997 | -0.36(-8.29%) |
Dec 03, 2002 | 4.336 | 4.359 | 4.175 | 4.296 | 1,396,484 | -0.07(-1.71%) |
Dec 02, 2002 | 4.393 | 4.439 | 4.273 | 4.370 | 1,423,822 | -0.02(-0.52%) |
Nov 29, 2002 | 4.307 | 4.428 | 4.307 | 4.393 | 729,758 | +0.03(+0.79%) |
Nov 27, 2002 | 4.336 | 4.457 | 4.307 | 4.359 | 1,516,630 | -0.03(-0.78%) |
Nov 26, 2002 | 4.307 | 4.468 | 4.238 | 4.393 | 3,656,107 | +0.11(+2.55%) |
Nov 25, 2002 | 4.336 | 4.382 | 4.256 | 4.284 | 1,980,152 | -0.03(-0.80%) |
Nov 22, 2002 | 4.158 | 4.370 | 4.078 | 4.319 | 2,644,091 | +0.15(+3.58%) |
Nov 21, 2002 | 4.049 | 4.187 | 4.049 | 4.169 | 2,245,867 | +0.07(+1.82%) |
Nov 20, 2002 | 4.020 | 4.101 | 4.020 | 4.095 | 1,615,534 | +0.07(+1.71%) |
Nov 19, 2002 | 4.037 | 4.101 | 3.940 | 4.026 | 2,158,282 | -0.05(-1.27%) |
Nov 18, 2002 | 4.014 | 4.164 | 4.014 | 4.078 | 3,094,205 | +0.07(+1.72%) |
Nov 15, 2002 | 3.905 | 4.026 | 3.894 | 4.009 | 2,811,600 | +0.11(+2.95%) |
Nov 14, 2002 | 3.808 | 3.974 | 3.796 | 3.894 | 1,981,893 | +0.09(+2.26%) |
Nov 13, 2002 | 3.653 | 3.831 | 3.653 | 3.808 | 2,588,023 | +0.02(+0.45%) |
Nov 12, 2002 | 3.733 | 3.842 | 3.716 | 3.790 | 3,453,774 | +0.09(+2.33%) |
Nov 11, 2002 | 3.647 | 3.848 | 3.538 | 3.704 | 2,987,466 | +0.05(+1.42%) |
Nov 08, 2002 | 4.422 | 4.422 | 3.653 | 3.653 | 12,745,794 | -0.48(-11.67%) |
Nov 07, 2002 | 3.555 | 4.164 | 3.543 | 4.135 | 9,185,455 | +0.57(+16.13%) |
Nov 06, 2002 | 3.664 | 3.905 | 3.532 | 3.561 | 5,890,657 | -0.09(-2.36%) |
Nov 05, 2002 | 4.135 | 4.141 | 3.589 | 3.647 | 5,873,244 | -0.75(-16.99%) |
Nov 04, 2002 | 4.204 | 4.451 | 4.204 | 4.393 | 1,955,252 | +0.20(+4.65%) |
Nov 01, 2002 | 4.043 | 4.313 | 3.991 | 4.198 | 1,967,615 | +0.13(+3.25%) |
Oct 31, 2002 | 4.123 | 4.135 | 3.934 | 4.066 | 2,919,732 | -0.07(-1.67%) |
Oct 30, 2002 | 3.848 | 4.135 | 3.848 | 4.135 | 1,601,952 | +0.32(+8.43%) |
Oct 29, 2002 | 3.905 | 3.991 | 3.733 | 3.813 | 2,849,907 | +0.08(+2.15%) |
Oct 28, 2002 | 3.819 | 3.997 | 3.658 | 3.733 | 3,092,986 | +0.18(+5.18%) |
Oct 25, 2002 | 3.417 | 3.618 | 3.302 | 3.549 | 2,530,039 | +0.11(+3.17%) |
Oct 24, 2002 | 3.331 | 3.555 | 3.239 | 3.440 | 3,007,317 | +0.14(+4.17%) |
Oct 23, 2002 | 3.302 | 3.308 | 3.113 | 3.302 | 2,808,988 | +0.06(+1.77%) |
Oct 22, 2002 | 3.342 | 3.440 | 3.107 | 3.245 | 3,550,065 | -0.09(-2.59%) |
Oct 21, 2002 | 3.331 | 3.406 | 3.274 | 3.331 | 3,347,732 | +0.04(+1.22%) |
Oct 18, 2002 | 3.446 | 3.446 | 3.245 | 3.291 | 3,870,978 | -0.23(-6.53%) |
Oct 17, 2002 | 3.813 | 3.986 | 3.520 | 3.520 | 4,414,945 | -0.29(-7.54%) |
Oct 16, 2002 | 4.192 | 4.192 | 3.779 | 3.808 | 2,212,957 | -0.30(-7.27%) |
Oct 15, 2002 | 3.963 | 4.106 | 3.825 | 4.106 | 3,004,879 | +0.29(+7.52%) |
Oct 14, 2002 | 4.020 | 4.026 | 3.819 | 3.819 | 4,909,809 | -0.34(-8.28%) |
Oct 11, 2002 | 4.313 | 4.996 | 3.968 | 4.164 | 10,434,455 | -0.14(-3.33%) |
Oct 10, 2002 | 4.135 | 4.307 | 3.905 | 4.307 | 4,041,795 | +0.22(+5.34%) |
Oct 09, 2002 | 4.055 | 4.204 | 3.727 | 4.089 | 6,685,364 | +0.04(+0.99%) |
Oct 08, 2002 | 4.956 | 4.968 | 3.905 | 4.049 | 5,585,067 | -0.95(-18.97%) |
Oct 07, 2002 | 5.083 | 5.100 | 4.853 | 4.996 | 2,805,331 | -0.06(-1.14%) |
Oct 04, 2002 | 5.169 | 5.272 | 4.767 | 5.054 | 2,379,247 | -0.11(-2.22%) |
Oct 03, 2002 | 5.111 | 5.232 | 4.939 | 5.169 | 2,555,636 | +0.06(+1.12%) |
Oct 02, 2002 | 5.140 | 5.226 | 4.996 | 5.111 | 2,530,562 | -0.03(-0.56%) |