Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 4.260 | 4.282 | 4.234 | 4.253 | 7,912,581 | -0.03(-0.68%) |
Apr 29, 2003 | 4.323 | 4.333 | 4.254 | 4.282 | 7,839,494 | -0.04(-0.95%) |
Apr 28, 2003 | 4.316 | 4.344 | 4.304 | 4.323 | 4,458,341 | +0.02(+0.51%) |
Apr 25, 2003 | 4.350 | 4.367 | 4.298 | 4.301 | 6,465,175 | -0.05(-1.11%) |
Apr 24, 2003 | 4.363 | 4.377 | 4.322 | 4.350 | 6,430,339 | -0.02(-0.50%) |
Apr 23, 2003 | 4.317 | 4.386 | 4.291 | 4.372 | 6,760,257 | +0.05(+1.08%) |
Apr 22, 2003 | 4.161 | 4.326 | 4.143 | 4.325 | 7,682,390 | +0.17(+4.01%) |
Apr 21, 2003 | 4.137 | 4.184 | 4.137 | 4.158 | 8,541,681 | +0.01(+0.14%) |
Apr 17, 2003 | 4.114 | 4.175 | 4.092 | 4.152 | 5,535,528 | +0.06(+1.43%) |
Apr 16, 2003 | 4.158 | 4.177 | 4.068 | 4.093 | 8,678,976 | -0.04(-0.85%) |
Apr 15, 2003 | 4.139 | 4.187 | 4.105 | 4.128 | 9,688,541 | -0.01(-0.25%) |
Apr 14, 2003 | 4.020 | 4.147 | 4.019 | 4.139 | 7,222,690 | +0.12(+2.95%) |
Apr 11, 2003 | 4.033 | 4.068 | 3.988 | 4.020 | 4,699,461 | +0.00(+0.00%) |
Apr 10, 2003 | 4.000 | 4.039 | 3.995 | 4.020 | 8,342,227 | +0.02(+0.51%) |
Apr 09, 2003 | 4.089 | 4.098 | 4.000 | 4.000 | 8,036,899 | -0.10(-2.32%) |
Apr 08, 2003 | 4.124 | 4.128 | 4.080 | 4.095 | 5,493,178 | -0.03(-0.71%) |
Apr 07, 2003 | 4.244 | 4.246 | 4.124 | 4.124 | 5,826,512 | -0.01(-0.21%) |
Apr 04, 2003 | 4.099 | 4.143 | 4.085 | 4.133 | 8,035,533 | +0.03(+0.82%) |
Apr 03, 2003 | 4.184 | 4.231 | 4.087 | 4.099 | 9,140,043 | -0.08(-2.03%) |
Apr 02, 2003 | 4.205 | 4.238 | 4.162 | 4.184 | 7,852,472 | +0.03(+0.63%) |
Apr 01, 2003 | 4.090 | 4.202 | 4.041 | 4.158 | 8,827,201 | +0.11(+2.68%) |
Mar 31, 2003 | 3.985 | 4.126 | 3.985 | 4.049 | 5,827,195 | -0.06(-1.43%) |
Mar 28, 2003 | 4.085 | 4.136 | 4.082 | 4.108 | 5,105,883 | -0.02(-0.53%) |
Mar 27, 2003 | 4.114 | 4.150 | 4.096 | 4.130 | 3,918,039 | -0.04(-0.88%) |
Mar 26, 2003 | 4.146 | 4.203 | 4.131 | 4.167 | 7,527,335 | +0.02(+0.49%) |
Mar 25, 2003 | 4.099 | 4.156 | 4.085 | 4.146 | 6,867,498 | +0.06(+1.54%) |
Mar 24, 2003 | 4.319 | 4.319 | 4.083 | 4.083 | 9,201,518 | -0.22(-5.17%) |
Mar 21, 2003 | 4.260 | 4.306 | 4.194 | 4.306 | 5,993,862 | +0.09(+2.22%) |
Mar 20, 2003 | 4.202 | 4.235 | 4.096 | 4.212 | 8,235,669 | -0.01(-0.17%) |
Mar 19, 2003 | 4.137 | 4.225 | 4.109 | 4.219 | 9,900,290 | +0.08(+2.02%) |
Mar 18, 2003 | 4.202 | 4.213 | 4.114 | 4.136 | 10,213,815 | -0.10(-2.28%) |
Mar 17, 2003 | 4.090 | 4.234 | 4.080 | 4.232 | 9,211,081 | +0.15(+3.62%) |
Mar 14, 2003 | 4.169 | 4.172 | 4.085 | 4.085 | 7,252,061 | -0.07(-1.76%) |
Mar 13, 2003 | 4.085 | 4.168 | 4.052 | 4.158 | 7,465,176 | +0.13(+3.27%) |
Mar 12, 2003 | 4.022 | 4.035 | 3.960 | 4.026 | 8,613,403 | +0.00(+0.11%) |
Mar 11, 2003 | 4.070 | 4.121 | 4.011 | 4.022 | 6,894,137 | -0.06(-1.44%) |
Mar 10, 2003 | 4.216 | 4.225 | 4.070 | 4.080 | 7,240,449 | -0.18(-4.19%) |
Mar 07, 2003 | 4.150 | 4.273 | 4.130 | 4.259 | 9,855,891 | +0.08(+1.96%) |
Mar 06, 2003 | 4.150 | 4.190 | 4.128 | 4.177 | 9,288,267 | +0.03(+0.63%) |
Mar 05, 2003 | 4.066 | 4.150 | 4.048 | 4.150 | 6,087,442 | +0.06(+1.39%) |
Mar 04, 2003 | 4.150 | 4.150 | 4.089 | 4.093 | 9,186,491 | -0.06(-1.48%) |
Mar 03, 2003 | 4.265 | 4.319 | 4.150 | 4.155 | 7,241,815 | -0.08(-1.83%) |
Feb 28, 2003 | 4.253 | 4.257 | 4.210 | 4.232 | 8,364,768 | -0.00(-0.03%) |
Feb 27, 2003 | 4.126 | 4.244 | 4.114 | 4.234 | 8,508,894 | +0.13(+3.18%) |
Feb 26, 2003 | 4.178 | 4.193 | 4.099 | 4.104 | 4,396,865 | -0.07(-1.79%) |
Feb 25, 2003 | 4.121 | 4.186 | 4.074 | 4.178 | 4,915,309 | +0.04(+0.92%) |
Feb 24, 2003 | 4.238 | 4.244 | 4.128 | 4.140 | 5,045,090 | -0.10(-2.25%) |
Feb 21, 2003 | 4.218 | 4.263 | 4.181 | 4.235 | 7,603,838 | +0.05(+1.15%) |
Feb 20, 2003 | 4.253 | 4.257 | 4.171 | 4.187 | 4,041,673 | -0.04(-0.87%) |
Feb 19, 2003 | 4.228 | 4.237 | 4.158 | 4.224 | 3,963,804 | -0.01(-0.35%) |
Feb 18, 2003 | 4.216 | 4.262 | 4.208 | 4.238 | 3,985,662 | +0.03(+0.77%) |
Feb 14, 2003 | 4.109 | 4.208 | 4.092 | 4.206 | 5,124,325 | +0.13(+3.16%) |
Feb 13, 2003 | 4.070 | 4.095 | 4.025 | 4.077 | 4,450,144 | +0.01(+0.32%) |
Feb 12, 2003 | 4.140 | 4.165 | 4.064 | 4.064 | 5,642,086 | -0.08(-1.87%) |
Feb 11, 2003 | 4.216 | 4.231 | 4.136 | 4.142 | 4,454,925 | -0.04(-0.84%) |
Feb 10, 2003 | 4.184 | 4.197 | 4.112 | 4.177 | 5,948,097 | +0.02(+0.46%) |
Feb 07, 2003 | 4.216 | 4.224 | 4.149 | 4.158 | 5,261,621 | -0.01(-0.28%) |
Feb 06, 2003 | 4.167 | 4.224 | 4.147 | 4.169 | 6,357,934 | +0.00(+0.07%) |
Feb 05, 2003 | 4.212 | 4.278 | 4.165 | 4.167 | 8,436,490 | -0.04(-0.84%) |
Feb 04, 2003 | 4.216 | 4.216 | 4.152 | 4.202 | 5,554,654 | -0.05(-1.10%) |