Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 4.544 | 4.646 | 4.520 | 4.637 | 13,382,634 | +0.08(+1.79%) |
Apr 29, 2003 | 4.572 | 4.593 | 4.535 | 4.556 | 9,218,596 | -0.02(-0.35%) |
Apr 28, 2003 | 4.559 | 4.581 | 4.513 | 4.572 | 9,475,371 | +0.01(+0.14%) |
Apr 25, 2003 | 4.583 | 4.646 | 4.558 | 4.565 | 8,858,514 | -0.02(-0.44%) |
Apr 24, 2003 | 4.598 | 4.623 | 4.503 | 4.586 | 16,818,064 | +0.02(+0.39%) |
Apr 23, 2003 | 4.596 | 4.603 | 4.543 | 4.568 | 8,205,399 | -0.03(-0.60%) |
Apr 22, 2003 | 4.480 | 4.613 | 4.470 | 4.596 | 12,967,422 | +0.09(+1.99%) |
Apr 21, 2003 | 4.624 | 4.681 | 4.491 | 4.506 | 13,955,785 | -0.12(-2.54%) |
Apr 17, 2003 | 4.573 | 4.653 | 4.522 | 4.623 | 16,699,858 | +0.09(+2.00%) |
Apr 16, 2003 | 4.732 | 4.787 | 4.440 | 4.533 | 40,790,088 | -0.19(-3.96%) |
Apr 15, 2003 | 4.739 | 4.747 | 4.636 | 4.719 | 15,966,284 | -0.02(-0.40%) |
Apr 14, 2003 | 4.678 | 4.773 | 4.628 | 4.739 | 7,939,684 | +0.06(+1.30%) |
Apr 11, 2003 | 4.613 | 4.695 | 4.563 | 4.678 | 7,804,094 | +0.06(+1.41%) |
Apr 10, 2003 | 4.652 | 4.652 | 4.574 | 4.613 | 12,719,586 | -0.04(-0.84%) |
Apr 09, 2003 | 4.716 | 4.741 | 4.639 | 4.652 | 8,824,741 | -0.06(-1.37%) |
Apr 08, 2003 | 4.652 | 4.731 | 4.624 | 4.716 | 13,058,808 | +0.06(+1.37%) |
Apr 07, 2003 | 4.683 | 4.757 | 4.650 | 4.653 | 11,284,721 | +0.01(+0.11%) |
Apr 04, 2003 | 4.631 | 4.724 | 4.630 | 4.647 | 10,138,916 | -0.03(-0.72%) |
Apr 03, 2003 | 4.636 | 4.713 | 4.586 | 4.681 | 10,746,833 | +0.07(+1.45%) |
Apr 02, 2003 | 4.616 | 4.679 | 4.600 | 4.614 | 11,575,767 | +0.02(+0.43%) |
Apr 01, 2003 | 4.614 | 4.638 | 4.505 | 4.595 | 13,821,685 | -0.02(-0.43%) |
Mar 31, 2003 | 4.606 | 4.666 | 4.575 | 4.614 | 9,611,954 | -0.02(-0.51%) |
Mar 28, 2003 | 4.515 | 4.638 | 4.500 | 4.638 | 11,197,308 | +0.12(+2.69%) |
Mar 27, 2003 | 4.511 | 4.527 | 4.437 | 4.517 | 9,110,323 | +0.01(+0.13%) |
Mar 26, 2003 | 4.551 | 4.577 | 4.505 | 4.511 | 8,305,726 | -0.05(-1.16%) |
Mar 25, 2003 | 4.495 | 4.595 | 4.472 | 4.563 | 10,347,018 | +0.07(+1.52%) |
Mar 24, 2003 | 4.526 | 4.526 | 4.420 | 4.495 | 9,393,422 | -0.03(-0.67%) |
Mar 21, 2003 | 4.450 | 4.525 | 4.433 | 4.525 | 9,719,234 | +0.13(+2.87%) |
Mar 20, 2003 | 4.377 | 4.434 | 4.337 | 4.399 | 7,623,805 | -0.02(-0.41%) |
Mar 19, 2003 | 4.383 | 4.417 | 4.346 | 4.417 | 7,991,833 | +0.03(+0.58%) |
Mar 18, 2003 | 4.359 | 4.409 | 4.342 | 4.391 | 9,472,888 | +0.03(+0.63%) |
Mar 17, 2003 | 4.225 | 4.376 | 4.217 | 4.364 | 13,651,329 | +0.15(+3.65%) |
Mar 14, 2003 | 4.322 | 4.335 | 4.203 | 4.210 | 12,125,575 | -0.10(-2.42%) |
Mar 13, 2003 | 4.228 | 4.314 | 4.224 | 4.314 | 10,244,705 | +0.10(+2.46%) |
Mar 12, 2003 | 4.193 | 4.224 | 4.137 | 4.211 | 10,203,482 | +0.01(+0.17%) |
Mar 11, 2003 | 4.231 | 4.242 | 4.175 | 4.204 | 6,209,800 | -0.02(-0.36%) |
Mar 10, 2003 | 4.299 | 4.311 | 4.208 | 4.219 | 8,076,763 | -0.08(-1.86%) |
Mar 07, 2003 | 4.228 | 4.314 | 4.223 | 4.299 | 10,510,421 | +0.04(+1.05%) |
Mar 06, 2003 | 4.200 | 4.276 | 4.200 | 4.254 | 11,333,395 | +0.02(+0.37%) |
Mar 05, 2003 | 4.162 | 4.238 | 4.148 | 4.238 | 11,259,392 | +0.09(+2.13%) |
Mar 04, 2003 | 4.220 | 4.240 | 4.150 | 4.150 | 9,599,538 | -0.07(-1.66%) |
Mar 03, 2003 | 4.193 | 4.245 | 4.191 | 4.220 | 9,326,869 | +0.05(+1.12%) |
Feb 28, 2003 | 4.153 | 4.203 | 4.148 | 4.173 | 7,321,336 | +0.01(+0.31%) |
Feb 27, 2003 | 4.153 | 4.179 | 4.108 | 4.160 | 10,956,426 | +0.02(+0.56%) |
Feb 26, 2003 | 4.067 | 4.155 | 4.057 | 4.137 | 9,773,867 | +0.07(+1.71%) |
Feb 25, 2003 | 4.019 | 4.076 | 3.988 | 4.067 | 12,259,178 | +0.03(+0.69%) |
Feb 24, 2003 | 4.090 | 4.090 | 4.017 | 4.039 | 11,911,016 | -0.10(-2.36%) |
Feb 21, 2003 | 4.102 | 4.177 | 4.044 | 4.137 | 12,841,269 | +0.03(+0.85%) |
Feb 20, 2003 | 4.122 | 4.153 | 4.055 | 4.102 | 10,544,691 | -0.02(-0.49%) |
Feb 19, 2003 | 4.128 | 4.183 | 4.111 | 4.122 | 8,249,602 | -0.01(-0.15%) |
Feb 18, 2003 | 4.032 | 4.146 | 4.032 | 4.129 | 8,144,806 | +0.10(+2.55%) |
Feb 14, 2003 | 4.015 | 4.026 | 3.946 | 4.026 | 14,477,780 | +0.01(+0.29%) |
Feb 13, 2003 | 3.989 | 4.064 | 3.963 | 4.014 | 15,824,238 | -0.02(-0.61%) |
Feb 12, 2003 | 4.203 | 4.222 | 3.992 | 4.039 | 25,538,008 | -0.16(-3.84%) |
Feb 11, 2003 | 4.316 | 4.329 | 4.196 | 4.200 | 13,845,029 | -0.11(-2.52%) |
Feb 10, 2003 | 4.272 | 4.324 | 4.261 | 4.309 | 6,733,781 | +0.05(+1.12%) |
Feb 07, 2003 | 4.279 | 4.293 | 4.244 | 4.261 | 8,705,541 | +0.03(+0.75%) |
Feb 06, 2003 | 4.225 | 4.280 | 4.207 | 4.229 | 8,830,204 | +0.00(+0.11%) |
Feb 05, 2003 | 4.244 | 4.315 | 4.225 | 4.225 | 9,308,492 | -0.02(-0.44%) |
Feb 04, 2003 | 4.330 | 4.330 | 4.206 | 4.243 | 16,161,473 | -0.09(-2.00%) |