Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 4.845 | 4.866 | 4.815 | 4.831 | 1,053,861 | -0.06(-1.29%) |
Apr 29, 2003 | 4.839 | 4.897 | 4.825 | 4.894 | 1,197,769 | +0.04(+0.73%) |
Apr 28, 2003 | 4.789 | 4.912 | 4.780 | 4.859 | 1,128,825 | +0.07(+1.45%) |
Apr 25, 2003 | 4.881 | 4.881 | 4.782 | 4.789 | 915,426 | -0.10(-2.13%) |
Apr 24, 2003 | 4.866 | 4.944 | 4.866 | 4.893 | 913,784 | -0.04(-0.83%) |
Apr 23, 2003 | 4.954 | 4.954 | 4.861 | 4.934 | 1,639,887 | -0.02(-0.37%) |
Apr 22, 2003 | 4.850 | 4.959 | 4.806 | 4.953 | 1,427,583 | +0.09(+1.92%) |
Apr 21, 2003 | 4.825 | 4.888 | 4.803 | 4.859 | 1,637,699 | +0.04(+0.82%) |
Apr 17, 2003 | 4.838 | 4.844 | 4.738 | 4.820 | 3,220,680 | -0.02(-0.36%) |
Apr 16, 2003 | 5.026 | 5.044 | 4.826 | 4.838 | 4,163,465 | -0.19(-3.75%) |
Apr 15, 2003 | 4.601 | 5.044 | 4.601 | 5.026 | 6,917,404 | +0.42(+9.24%) |
Apr 14, 2003 | 4.601 | 4.615 | 4.505 | 4.601 | 2,108,270 | +0.01(+0.32%) |
Apr 11, 2003 | 4.596 | 4.614 | 4.551 | 4.586 | 1,262,336 | +0.03(+0.74%) |
Apr 10, 2003 | 4.656 | 4.656 | 4.514 | 4.552 | 2,911,525 | -0.10(-2.20%) |
Apr 09, 2003 | 4.720 | 4.818 | 4.655 | 4.655 | 1,543,037 | -0.06(-1.34%) |
Apr 08, 2003 | 4.738 | 4.779 | 4.660 | 4.718 | 1,192,297 | -0.03(-0.64%) |
Apr 07, 2003 | 4.765 | 4.872 | 4.732 | 4.748 | 2,364,896 | +0.16(+3.51%) |
Apr 04, 2003 | 4.637 | 4.683 | 4.570 | 4.587 | 646,762 | -0.02(-0.46%) |
Apr 03, 2003 | 4.666 | 4.724 | 4.592 | 4.608 | 1,475,734 | -0.05(-1.02%) |
Apr 02, 2003 | 4.537 | 4.688 | 4.528 | 4.656 | 1,744,398 | +0.17(+3.87%) |
Apr 01, 2003 | 4.543 | 4.552 | 4.456 | 4.482 | 1,737,285 | -0.06(-1.35%) |
Mar 31, 2003 | 4.523 | 4.555 | 4.491 | 4.543 | 1,114,051 | -0.03(-0.66%) |
Mar 28, 2003 | 4.565 | 4.608 | 4.523 | 4.573 | 1,019,936 | -0.00(-0.10%) |
Mar 27, 2003 | 4.601 | 4.632 | 4.512 | 4.578 | 2,950,922 | -0.08(-1.63%) |
Mar 26, 2003 | 4.674 | 4.701 | 4.642 | 4.654 | 1,577,509 | -0.04(-0.82%) |
Mar 25, 2003 | 4.571 | 4.692 | 4.523 | 4.692 | 2,041,515 | +0.12(+2.66%) |
Mar 24, 2003 | 4.775 | 4.775 | 4.532 | 4.571 | 1,980,231 | -0.20(-4.27%) |
Mar 21, 2003 | 4.595 | 4.775 | 4.587 | 4.775 | 2,865,563 | +0.19(+4.23%) |
Mar 20, 2003 | 4.468 | 4.585 | 4.350 | 4.581 | 1,500,357 | +0.10(+2.14%) |
Mar 19, 2003 | 4.446 | 4.487 | 4.414 | 4.485 | 660,441 | +0.04(+0.82%) |
Mar 18, 2003 | 4.552 | 4.561 | 4.408 | 4.448 | 2,745,731 | -0.10(-2.29%) |
Mar 17, 2003 | 4.400 | 4.552 | 4.391 | 4.552 | 1,686,945 | +0.14(+3.10%) |
Mar 14, 2003 | 4.350 | 4.446 | 4.331 | 4.415 | 2,113,195 | +0.08(+1.77%) |
Mar 13, 2003 | 4.245 | 4.352 | 4.213 | 4.339 | 1,722,511 | +0.16(+3.85%) |
Mar 12, 2003 | 4.066 | 4.181 | 4.041 | 4.178 | 1,744,398 | +0.12(+3.04%) |
Mar 11, 2003 | 4.112 | 4.167 | 4.054 | 4.054 | 1,211,448 | -0.06(-1.40%) |
Mar 10, 2003 | 4.222 | 4.226 | 4.089 | 4.112 | 1,958,891 | -0.16(-3.70%) |
Mar 07, 2003 | 4.136 | 4.307 | 4.103 | 4.270 | 2,937,790 | +0.08(+2.03%) |
Mar 06, 2003 | 4.188 | 4.222 | 4.167 | 4.185 | 1,469,168 | -0.03(-0.61%) |
Mar 05, 2003 | 4.181 | 4.222 | 4.178 | 4.211 | 2,354,500 | -0.02(-0.58%) |
Mar 04, 2003 | 4.360 | 4.368 | 4.215 | 4.235 | 2,562,974 | -0.12(-2.85%) |
Mar 03, 2003 | 4.423 | 4.423 | 4.323 | 4.360 | 1,729,077 | -0.06(-1.43%) |
Feb 28, 2003 | 4.404 | 4.432 | 4.380 | 4.423 | 1,622,378 | +0.02(+0.50%) |
Feb 27, 2003 | 4.350 | 4.415 | 4.322 | 4.401 | 1,570,943 | +0.06(+1.28%) |
Feb 26, 2003 | 4.409 | 4.409 | 4.326 | 4.345 | 1,831,946 | -0.06(-1.45%) |
Feb 25, 2003 | 4.363 | 4.409 | 4.281 | 4.409 | 2,445,878 | +0.05(+1.05%) |
Feb 24, 2003 | 4.514 | 4.532 | 4.363 | 4.363 | 3,147,358 | -0.16(-3.48%) |
Feb 21, 2003 | 4.474 | 4.538 | 4.423 | 4.520 | 1,641,529 | +0.04(+0.96%) |
Feb 20, 2003 | 4.496 | 4.514 | 4.478 | 4.478 | 1,375,054 | -0.02(-0.35%) |
Feb 19, 2003 | 4.537 | 4.578 | 4.480 | 4.493 | 2,121,950 | -0.06(-1.30%) |
Feb 18, 2003 | 4.660 | 4.660 | 4.534 | 4.552 | 2,758,316 | -0.04(-0.95%) |
Feb 14, 2003 | 4.398 | 4.596 | 4.398 | 4.596 | 3,879,481 | +0.19(+4.42%) |
Feb 13, 2003 | 4.370 | 4.430 | 4.305 | 4.402 | 3,534,759 | +0.03(+0.75%) |
Feb 12, 2003 | 4.531 | 4.531 | 4.369 | 4.369 | 4,201,220 | -0.16(-3.55%) |
Feb 11, 2003 | 4.531 | 4.656 | 4.523 | 4.530 | 2,781,845 | -0.00(-0.06%) |
Feb 10, 2003 | 4.446 | 4.573 | 4.446 | 4.532 | 2,447,520 | +0.08(+1.70%) |
Feb 07, 2003 | 4.500 | 4.514 | 4.423 | 4.457 | 2,183,234 | -0.00(-0.06%) |
Feb 06, 2003 | 4.468 | 4.564 | 4.375 | 4.459 | 3,720,799 | -0.05(-1.01%) |
Feb 05, 2003 | 4.524 | 4.569 | 4.478 | 4.505 | 4,316,675 | -0.02(-0.42%) |
Feb 04, 2003 | 4.610 | 4.698 | 4.514 | 4.524 | 3,654,044 | -0.11(-2.37%) |