Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 2.766 | 2.852 | 2.632 | 2.794 | 2,511,881 | +0.02(+0.69%) |
Apr 29, 2003 | 3.015 | 3.158 | 2.737 | 2.775 | 2,356,188 | -0.42(-13.17%) |
Apr 28, 2003 | 3.206 | 3.302 | 3.168 | 3.196 | 562,480 | -0.01(-0.30%) |
Apr 25, 2003 | 3.397 | 3.397 | 2.976 | 3.206 | 1,399,773 | -0.52(-13.88%) |
Apr 24, 2003 | 3.732 | 3.771 | 3.656 | 3.723 | 377,006 | -0.01(-0.26%) |
Apr 23, 2003 | 3.809 | 3.885 | 3.732 | 3.732 | 961,848 | +0.08(+2.09%) |
Apr 22, 2003 | 3.684 | 3.771 | 3.656 | 3.656 | 625,175 | -0.03(-0.78%) |
Apr 21, 2003 | 3.723 | 3.742 | 3.589 | 3.684 | 681,914 | +0.10(+2.67%) |
Apr 17, 2003 | 3.684 | 3.684 | 3.397 | 3.589 | 679,719 | -0.01(-0.27%) |
Apr 16, 2003 | 3.723 | 3.732 | 3.589 | 3.598 | 356,317 | -0.11(-2.84%) |
Apr 15, 2003 | 3.675 | 3.732 | 3.608 | 3.704 | 360,915 | +0.01(+0.26%) |
Apr 14, 2003 | 3.589 | 3.732 | 3.589 | 3.694 | 317,028 | +0.11(+3.21%) |
Apr 11, 2003 | 3.570 | 3.713 | 3.493 | 3.579 | 240,331 | +0.01(+0.27%) |
Apr 10, 2003 | 3.723 | 3.876 | 3.512 | 3.570 | 1,071,878 | -0.15(-4.11%) |
Apr 09, 2003 | 3.541 | 3.799 | 3.512 | 3.723 | 1,661,839 | +0.41(+12.43%) |
Apr 08, 2003 | 3.321 | 3.397 | 3.263 | 3.311 | 473,557 | -0.06(-1.70%) |
Apr 07, 2003 | 3.436 | 3.522 | 3.302 | 3.369 | 512,219 | +0.09(+2.62%) |
Apr 04, 2003 | 3.350 | 3.350 | 3.216 | 3.283 | 306,683 | +0.03(+0.88%) |
Apr 03, 2003 | 3.302 | 3.350 | 3.206 | 3.254 | 632,385 | -0.04(-1.16%) |
Apr 02, 2003 | 3.350 | 3.388 | 3.254 | 3.292 | 1,111,585 | +0.00(+0.00%) |
Apr 01, 2003 | 3.168 | 3.302 | 3.139 | 3.292 | 2,041,876 | +0.18(+5.85%) |
Mar 31, 2003 | 3.321 | 3.321 | 3.110 | 3.110 | 991,732 | -0.24(-7.14%) |
Mar 28, 2003 | 3.254 | 3.417 | 3.254 | 3.350 | 1,209,911 | +0.12(+3.86%) |
Mar 27, 2003 | 3.311 | 3.407 | 3.225 | 3.225 | 1,798,723 | -0.09(-2.60%) |
Mar 26, 2003 | 3.541 | 3.608 | 3.254 | 3.311 | 1,436,868 | -0.25(-6.99%) |
Mar 25, 2003 | 4.010 | 4.058 | 3.503 | 3.560 | 3,155,342 | -0.72(-16.78%) |
Mar 24, 2003 | 4.297 | 4.297 | 4.144 | 4.278 | 501,038 | -0.16(-3.66%) |
Mar 21, 2003 | 4.230 | 4.479 | 4.211 | 4.441 | 615,875 | +0.24(+5.69%) |
Mar 20, 2003 | 4.173 | 4.383 | 4.115 | 4.201 | 541,999 | -0.01(-0.23%) |
Mar 19, 2003 | 4.249 | 4.393 | 4.192 | 4.211 | 864,775 | +0.00(+0.00%) |
Mar 18, 2003 | 4.259 | 4.307 | 4.153 | 4.211 | 9,843,139 | +0.02(+0.46%) |
Mar 17, 2003 | 4.201 | 4.374 | 4.106 | 4.192 | 1,044,396 | +0.00(+0.00%) |
Mar 14, 2003 | 4.230 | 4.230 | 4.106 | 4.192 | 314,311 | +0.00(+0.00%) |
Mar 13, 2003 | 4.067 | 4.230 | 4.067 | 4.192 | 932,067 | +0.12(+3.06%) |
Mar 12, 2003 | 4.383 | 4.412 | 4.067 | 4.067 | 1,466,230 | -0.40(-8.99%) |
Mar 11, 2003 | 4.594 | 4.661 | 4.383 | 4.469 | 559,658 | -0.22(-4.69%) |
Mar 10, 2003 | 4.689 | 4.689 | 4.498 | 4.689 | 552,135 | -0.07(-1.41%) |
Mar 07, 2003 | 4.670 | 4.785 | 4.584 | 4.756 | 874,597 | -0.01(-0.20%) |
Mar 06, 2003 | 4.948 | 4.948 | 4.642 | 4.766 | 478,468 | -0.14(-2.92%) |
Mar 05, 2003 | 5.015 | 5.072 | 4.909 | 4.909 | 269,171 | -0.11(-2.10%) |
Mar 04, 2003 | 5.063 | 5.177 | 4.948 | 5.015 | 227,478 | -0.14(-2.78%) |
Mar 03, 2003 | 5.187 | 5.311 | 5.082 | 5.158 | 226,956 | -0.10(-1.82%) |
Feb 28, 2003 | 5.177 | 5.350 | 5.177 | 5.254 | 207,416 | -0.02(-0.36%) |
Feb 27, 2003 | 5.273 | 5.273 | 5.120 | 5.273 | 196,235 | +0.10(+1.85%) |
Feb 26, 2003 | 5.264 | 5.359 | 5.120 | 5.177 | 271,783 | -0.18(-3.39%) |
Feb 25, 2003 | 5.407 | 5.465 | 5.225 | 5.359 | 318,073 | +0.05(+0.90%) |
Feb 24, 2003 | 5.541 | 5.560 | 5.311 | 5.311 | 278,993 | -0.28(-4.97%) |
Feb 21, 2003 | 5.388 | 5.589 | 5.331 | 5.589 | 271,156 | +0.25(+4.66%) |
Feb 20, 2003 | 5.407 | 5.465 | 5.091 | 5.340 | 418,176 | +0.03(+0.54%) |
Feb 19, 2003 | 5.426 | 5.589 | 5.254 | 5.311 | 319,327 | -0.14(-2.63%) |
Feb 18, 2003 | 5.359 | 5.723 | 5.311 | 5.455 | 550,463 | +0.29(+5.56%) |
Feb 14, 2003 | 5.445 | 5.465 | 5.168 | 5.168 | 384,216 | -0.18(-3.40%) |
Feb 13, 2003 | 5.359 | 5.417 | 5.235 | 5.350 | 444,090 | +0.09(+1.64%) |
Feb 12, 2003 | 5.522 | 5.694 | 5.264 | 5.264 | 577,317 | -0.32(-5.66%) |
Feb 11, 2003 | 5.809 | 5.933 | 5.579 | 5.579 | 330,925 | -0.15(-2.67%) |
Feb 10, 2003 | 5.646 | 5.752 | 5.599 | 5.732 | 1,042,411 | -0.09(-1.48%) |
Feb 07, 2003 | 5.809 | 5.905 | 5.675 | 5.819 | 1,117,123 | +0.10(+1.67%) |
Feb 06, 2003 | 5.742 | 5.790 | 5.283 | 5.723 | 1,384,726 | -0.01(-0.17%) |
Feb 05, 2003 | 6.000 | 6.020 | 5.694 | 5.732 | 1,520,461 | -0.45(-7.28%) |
Feb 04, 2003 | 6.144 | 6.268 | 5.857 | 6.182 | 502,397 | +0.01(+0.16%) |