Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 4.364 | 4.552 | 4.211 | 4.552 | 5,214,313 | +0.12(+2.69%) |
Apr 29, 2003 | 4.484 | 4.543 | 4.399 | 4.433 | 4,053,134 | -0.03(-0.76%) |
Apr 28, 2003 | 4.424 | 4.484 | 4.203 | 4.467 | 4,616,857 | +0.09(+1.94%) |
Apr 25, 2003 | 4.781 | 4.824 | 4.381 | 4.381 | 7,403,732 | -0.46(-9.49%) |
Apr 24, 2003 | 4.713 | 4.866 | 4.679 | 4.841 | 4,900,246 | +0.11(+2.34%) |
Apr 23, 2003 | 4.790 | 4.892 | 4.645 | 4.730 | 6,555,445 | -0.03(-0.54%) |
Apr 22, 2003 | 4.586 | 4.815 | 4.535 | 4.756 | 7,858,730 | +0.20(+4.49%) |
Apr 21, 2003 | 4.637 | 4.679 | 4.484 | 4.552 | 10,767,377 | +0.03(+0.56%) |
Apr 17, 2003 | 4.662 | 4.815 | 4.509 | 4.526 | 28,661,446 | -0.80(-15.02%) |
Apr 16, 2003 | 5.198 | 5.419 | 5.156 | 5.326 | 8,843,246 | +0.31(+6.28%) |
Apr 15, 2003 | 4.926 | 5.096 | 4.832 | 5.011 | 3,649,384 | +0.09(+1.90%) |
Apr 14, 2003 | 4.628 | 4.926 | 4.501 | 4.917 | 4,387,184 | +0.30(+6.45%) |
Apr 11, 2003 | 4.739 | 4.841 | 4.552 | 4.620 | 2,675,800 | -0.06(-1.27%) |
Apr 10, 2003 | 4.824 | 4.866 | 4.637 | 4.679 | 3,129,504 | -0.12(-2.48%) |
Apr 09, 2003 | 4.773 | 4.934 | 4.654 | 4.798 | 5,476,663 | -0.01(-0.18%) |
Apr 08, 2003 | 4.892 | 4.934 | 4.620 | 4.807 | 10,682,161 | -0.32(-6.30%) |
Apr 07, 2003 | 5.453 | 5.530 | 5.105 | 5.130 | 4,335,231 | -0.08(-1.47%) |
Apr 04, 2003 | 5.547 | 5.598 | 5.114 | 5.207 | 5,912,031 | -0.32(-5.85%) |
Apr 03, 2003 | 5.649 | 5.692 | 5.487 | 5.530 | 4,216,750 | -0.02(-0.31%) |
Apr 02, 2003 | 5.368 | 5.556 | 5.334 | 5.547 | 7,889,408 | +0.36(+6.89%) |
Apr 01, 2003 | 5.317 | 5.445 | 5.096 | 5.190 | 5,068,211 | -0.11(-2.09%) |
Mar 31, 2003 | 5.607 | 5.641 | 5.275 | 5.300 | 4,625,193 | -0.34(-6.03%) |
Mar 28, 2003 | 5.904 | 6.185 | 5.615 | 5.641 | 5,268,585 | -0.33(-5.56%) |
Mar 27, 2003 | 5.955 | 6.100 | 5.828 | 5.972 | 2,832,827 | -0.03(-0.57%) |
Mar 26, 2003 | 5.836 | 6.075 | 5.734 | 6.006 | 4,542,772 | +0.17(+2.92%) |
Mar 25, 2003 | 5.675 | 5.955 | 5.556 | 5.836 | 2,364,931 | +0.16(+2.85%) |
Mar 24, 2003 | 5.802 | 5.828 | 5.543 | 5.675 | 2,806,107 | -0.30(-4.99%) |
Mar 21, 2003 | 6.143 | 6.194 | 5.870 | 5.972 | 4,050,773 | +0.03(+0.57%) |
Mar 20, 2003 | 5.760 | 6.006 | 5.615 | 5.938 | 2,810,691 | +0.12(+2.05%) |
Mar 19, 2003 | 6.202 | 6.211 | 5.743 | 5.819 | 5,690,931 | -0.44(-7.07%) |
Mar 18, 2003 | 6.126 | 6.330 | 6.083 | 6.262 | 3,970,635 | +0.21(+3.52%) |
Mar 17, 2003 | 5.496 | 6.066 | 5.385 | 6.049 | 4,868,013 | +0.49(+8.88%) |
Mar 14, 2003 | 5.496 | 5.836 | 5.479 | 5.556 | 5,273,594 | +0.10(+1.87%) |
Mar 13, 2003 | 5.283 | 5.573 | 5.241 | 5.453 | 5,205,498 | +0.33(+6.48%) |
Mar 12, 2003 | 5.224 | 5.326 | 5.071 | 5.122 | 3,089,473 | -0.09(-1.79%) |
Mar 11, 2003 | 5.300 | 5.360 | 5.139 | 5.215 | 3,649,384 | -0.09(-1.76%) |
Mar 10, 2003 | 5.530 | 5.564 | 5.309 | 5.309 | 2,498,902 | -0.21(-3.85%) |
Mar 07, 2003 | 5.394 | 5.581 | 5.275 | 5.522 | 4,015,522 | +0.10(+1.88%) |
Mar 06, 2003 | 5.505 | 5.556 | 5.411 | 5.419 | 3,870,007 | -0.11(-2.00%) |
Mar 05, 2003 | 5.649 | 5.649 | 5.470 | 5.530 | 2,476,099 | -0.09(-1.52%) |
Mar 04, 2003 | 5.726 | 5.768 | 5.581 | 5.615 | 2,459,643 | -0.18(-3.08%) |
Mar 03, 2003 | 5.989 | 6.066 | 5.726 | 5.794 | 2,897,598 | -0.14(-2.44%) |
Feb 28, 2003 | 6.015 | 6.066 | 5.887 | 5.938 | 2,379,129 | -0.06(-0.99%) |
Feb 27, 2003 | 5.955 | 6.006 | 5.743 | 5.998 | 2,410,982 | +0.14(+2.32%) |
Feb 26, 2003 | 6.032 | 6.117 | 5.836 | 5.862 | 2,352,212 | -0.19(-3.09%) |
Feb 25, 2003 | 6.015 | 6.117 | 5.904 | 6.049 | 2,973,646 | -0.07(-1.11%) |
Feb 24, 2003 | 5.989 | 6.177 | 5.836 | 6.117 | 4,351,804 | +0.14(+2.42%) |
Feb 21, 2003 | 6.023 | 6.049 | 5.836 | 5.972 | 3,671,129 | -0.09(-1.40%) |
Feb 20, 2003 | 6.109 | 6.194 | 5.972 | 6.058 | 4,581,125 | +0.06(+0.99%) |
Feb 19, 2003 | 6.143 | 6.228 | 5.938 | 5.998 | 5,262,740 | -0.20(-3.16%) |
Feb 18, 2003 | 5.972 | 6.457 | 5.955 | 6.194 | 8,488,510 | +0.62(+11.14%) |
Feb 14, 2003 | 5.479 | 5.641 | 5.402 | 5.573 | 4,006,236 | +0.10(+1.87%) |
Feb 13, 2003 | 5.530 | 5.539 | 5.275 | 5.470 | 3,700,984 | -0.03(-0.46%) |
Feb 12, 2003 | 5.598 | 5.692 | 5.445 | 5.496 | 3,116,457 | -0.09(-1.52%) |
Feb 11, 2003 | 5.641 | 5.743 | 5.470 | 5.581 | 5,269,087 | -0.06(-1.06%) |
Feb 10, 2003 | 5.522 | 5.658 | 5.394 | 5.641 | 4,805,391 | +0.19(+3.43%) |
Feb 07, 2003 | 5.734 | 5.913 | 5.445 | 5.453 | 5,313,870 | -0.16(-2.88%) |
Feb 06, 2003 | 5.921 | 5.921 | 5.556 | 5.615 | 4,733,927 | -0.21(-3.65%) |
Feb 05, 2003 | 6.006 | 6.117 | 5.811 | 5.828 | 3,565,696 | -0.15(-2.56%) |
Feb 04, 2003 | 5.955 | 6.015 | 5.785 | 5.981 | 3,204,142 | -0.02(-0.28%) |