Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 5.970 | 6.120 | 5.928 | 6.037 | 1,659,200 | +0.06(+1.09%) |
Apr 29, 2003 | 5.955 | 6.000 | 5.872 | 5.973 | 1,845,200 | +0.08(+1.31%) |
Apr 28, 2003 | 5.775 | 5.910 | 5.713 | 5.895 | 1,511,600 | +0.11(+1.99%) |
Apr 25, 2003 | 5.888 | 5.893 | 5.735 | 5.780 | 924,800 | -0.14(-2.45%) |
Apr 24, 2003 | 6.022 | 6.070 | 5.850 | 5.925 | 1,720,800 | -0.15(-2.39%) |
Apr 23, 2003 | 6.000 | 6.175 | 5.923 | 6.070 | 4,878,000 | +0.08(+1.25%) |
Apr 22, 2003 | 5.763 | 6.085 | 5.635 | 5.995 | 3,186,400 | +0.26(+4.53%) |
Apr 21, 2003 | 5.683 | 5.800 | 5.625 | 5.735 | 1,708,000 | +0.04(+0.79%) |
Apr 17, 2003 | 5.335 | 5.720 | 5.285 | 5.690 | 3,116,000 | +0.35(+6.60%) |
Apr 16, 2003 | 5.312 | 5.497 | 5.250 | 5.338 | 1,908,400 | +0.07(+1.33%) |
Apr 15, 2003 | 5.157 | 5.268 | 5.093 | 5.268 | 1,821,600 | +0.07(+1.30%) |
Apr 14, 2003 | 5.080 | 5.205 | 4.982 | 5.200 | 2,417,200 | +0.07(+1.36%) |
Apr 11, 2003 | 5.103 | 5.213 | 4.987 | 5.130 | 1,558,000 | +0.05(+1.08%) |
Apr 10, 2003 | 4.997 | 5.093 | 4.888 | 5.075 | 1,556,400 | +0.08(+1.50%) |
Apr 09, 2003 | 5.143 | 5.188 | 4.970 | 5.000 | 4,429,200 | -0.16(-3.05%) |
Apr 08, 2003 | 4.730 | 5.285 | 4.730 | 5.157 | 10,432,800 | +0.15(+3.10%) |
Apr 07, 2003 | 5.125 | 5.200 | 5.000 | 5.003 | 3,197,200 | +0.13(+2.62%) |
Apr 04, 2003 | 5.025 | 5.037 | 4.758 | 4.875 | 3,809,600 | -0.13(-2.65%) |
Apr 03, 2003 | 4.810 | 5.225 | 4.787 | 5.008 | 5,266,000 | +0.13(+2.61%) |
Apr 02, 2003 | 4.640 | 4.950 | 4.615 | 4.880 | 4,439,600 | +0.47(+10.59%) |
Apr 01, 2003 | 4.400 | 4.500 | 4.320 | 4.412 | 1,861,200 | +0.03(+0.68%) |
Mar 31, 2003 | 4.255 | 4.515 | 4.178 | 4.383 | 2,751,108 | +0.04(+0.86%) |
Mar 28, 2003 | 4.378 | 4.425 | 4.225 | 4.345 | 4,258,724 | -0.04(-0.80%) |
Mar 27, 2003 | 4.678 | 4.700 | 4.357 | 4.380 | 6,907,332 | -0.37(-7.85%) |
Mar 26, 2003 | 4.763 | 5.000 | 4.737 | 4.753 | 2,605,880 | -0.05(-1.03%) |
Mar 25, 2003 | 4.800 | 4.812 | 4.600 | 4.803 | 3,074,712 | +0.00(+0.00%) |
Mar 24, 2003 | 4.942 | 5.030 | 4.700 | 4.803 | 1,831,552 | -0.23(-4.62%) |
Mar 21, 2003 | 5.032 | 5.160 | 4.970 | 5.035 | 2,329,068 | +0.05(+1.05%) |
Mar 20, 2003 | 4.755 | 4.997 | 4.450 | 4.982 | 11,393,936 | -0.26(-4.91%) |
Mar 19, 2003 | 5.450 | 5.588 | 5.150 | 5.240 | 2,122,932 | -0.23(-4.20%) |
Mar 18, 2003 | 5.395 | 5.537 | 5.280 | 5.470 | 2,623,548 | +0.07(+1.25%) |
Mar 17, 2003 | 4.970 | 5.407 | 4.883 | 5.402 | 3,204,348 | +0.39(+7.78%) |
Mar 14, 2003 | 5.117 | 5.117 | 4.910 | 5.013 | 2,676,632 | -0.12(-2.24%) |
Mar 13, 2003 | 4.775 | 5.128 | 4.750 | 5.128 | 3,124,800 | +0.44(+9.27%) |
Mar 12, 2003 | 4.825 | 4.835 | 4.650 | 4.692 | 2,058,536 | -0.09(-1.98%) |
Mar 11, 2003 | 4.987 | 5.062 | 4.768 | 4.787 | 2,774,800 | -0.19(-3.77%) |
Mar 10, 2003 | 4.900 | 4.995 | 4.785 | 4.975 | 2,143,200 | +0.02(+0.35%) |
Mar 07, 2003 | 4.875 | 5.062 | 4.817 | 4.957 | 1,872,428 | -0.03(-0.65%) |
Mar 06, 2003 | 5.037 | 5.062 | 4.912 | 4.990 | 1,244,800 | -0.05(-0.99%) |
Mar 05, 2003 | 5.075 | 5.205 | 4.980 | 5.040 | 1,656,800 | -0.04(-0.84%) |
Mar 04, 2003 | 5.098 | 5.135 | 5.000 | 5.082 | 1,010,800 | -0.01(-0.10%) |
Mar 03, 2003 | 5.075 | 5.170 | 5.040 | 5.088 | 1,055,200 | -0.01(-0.25%) |
Feb 28, 2003 | 5.150 | 5.180 | 4.952 | 5.100 | 2,441,200 | -0.07(-1.35%) |
Feb 27, 2003 | 5.200 | 5.220 | 5.027 | 5.170 | 1,692,000 | -0.02(-0.39%) |
Feb 26, 2003 | 5.275 | 5.287 | 5.103 | 5.190 | 2,736,400 | -0.12(-2.31%) |
Feb 25, 2003 | 5.235 | 5.332 | 4.987 | 5.312 | 2,322,000 | +0.03(+0.62%) |
Feb 24, 2003 | 5.287 | 5.430 | 5.192 | 5.280 | 1,944,800 | -0.01(-0.14%) |
Feb 21, 2003 | 5.447 | 5.450 | 5.207 | 5.287 | 2,846,400 | -0.17(-3.11%) |
Feb 20, 2003 | 5.367 | 5.500 | 5.367 | 5.457 | 3,398,000 | +0.07(+1.30%) |
Feb 19, 2003 | 5.388 | 5.518 | 5.320 | 5.388 | 1,171,200 | -0.05(-0.92%) |
Feb 18, 2003 | 5.345 | 5.532 | 5.293 | 5.438 | 1,675,600 | +0.12(+2.35%) |
Feb 14, 2003 | 5.245 | 5.375 | 5.138 | 5.312 | 2,034,800 | +0.08(+1.48%) |
Feb 13, 2003 | 5.150 | 5.495 | 5.075 | 5.235 | 2,661,200 | +0.05(+0.92%) |
Feb 12, 2003 | 5.505 | 5.510 | 5.065 | 5.188 | 8,710,400 | -0.29(-5.38%) |
Feb 11, 2003 | 5.835 | 5.915 | 5.407 | 5.482 | 4,258,400 | -0.31(-5.35%) |
Feb 10, 2003 | 5.750 | 5.817 | 5.362 | 5.793 | 2,559,600 | +0.10(+1.76%) |
Feb 07, 2003 | 5.830 | 5.915 | 5.662 | 5.692 | 1,444,800 | -0.09(-1.51%) |
Feb 06, 2003 | 5.840 | 5.938 | 5.750 | 5.780 | 785,200 | -0.03(-0.52%) |
Feb 05, 2003 | 5.950 | 6.075 | 5.740 | 5.810 | 1,437,600 | -0.08(-1.40%) |
Feb 04, 2003 | 5.785 | 5.980 | 5.688 | 5.893 | 2,115,200 | +0.09(+1.64%) |