Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 4.170 | 4.291 | 4.170 | 4.247 | 8,194,461 | +0.08(+2.00%) |
Apr 29, 2003 | 4.033 | 4.239 | 4.033 | 4.164 | 9,349,399 | -0.06(-1.50%) |
Apr 28, 2003 | 4.213 | 4.295 | 4.186 | 4.227 | 5,764,858 | +0.02(+0.52%) |
Apr 25, 2003 | 4.277 | 4.277 | 4.195 | 4.205 | 7,040,784 | -0.03(-0.75%) |
Apr 24, 2003 | 4.265 | 4.265 | 4.209 | 4.237 | 8,390,816 | +0.04(+0.95%) |
Apr 23, 2003 | 4.186 | 4.239 | 4.118 | 4.197 | 7,439,794 | +0.03(+0.67%) |
Apr 22, 2003 | 4.108 | 4.195 | 4.076 | 4.170 | 7,981,975 | +0.05(+1.25%) |
Apr 21, 2003 | 4.156 | 4.160 | 4.080 | 4.118 | 6,549,772 | -0.04(-0.91%) |
Apr 17, 2003 | 3.993 | 4.162 | 3.963 | 4.156 | 10,025,423 | +0.13(+3.35%) |
Apr 16, 2003 | 4.120 | 4.142 | 3.999 | 4.021 | 12,118,779 | -0.10(-2.50%) |
Apr 15, 2003 | 4.283 | 4.289 | 4.120 | 4.124 | 10,692,121 | -0.17(-3.97%) |
Apr 14, 2003 | 4.314 | 4.314 | 4.233 | 4.295 | 6,421,221 | +0.01(+0.23%) |
Apr 11, 2003 | 4.255 | 4.316 | 4.225 | 4.285 | 8,650,942 | +0.03(+0.70%) |
Apr 10, 2003 | 4.166 | 4.277 | 4.158 | 4.255 | 8,188,916 | +0.12(+2.88%) |
Apr 09, 2003 | 4.156 | 4.174 | 4.124 | 4.136 | 5,289,221 | +0.01(+0.19%) |
Apr 08, 2003 | 4.144 | 4.170 | 4.100 | 4.128 | 5,157,394 | +0.00(+0.00%) |
Apr 07, 2003 | 4.146 | 4.168 | 4.072 | 4.128 | 7,948,703 | +0.06(+1.36%) |
Apr 04, 2003 | 4.126 | 4.142 | 4.066 | 4.072 | 6,537,925 | -0.01(-0.34%) |
Apr 03, 2003 | 4.215 | 4.243 | 4.086 | 4.086 | 7,194,540 | -0.14(-3.38%) |
Apr 02, 2003 | 4.170 | 4.245 | 4.146 | 4.229 | 12,721,454 | +0.06(+1.43%) |
Apr 01, 2003 | 4.114 | 4.184 | 4.100 | 4.170 | 11,088,611 | +0.06(+1.40%) |
Mar 31, 2003 | 3.969 | 4.154 | 3.965 | 4.112 | 11,836,977 | -0.14(-3.31%) |
Mar 28, 2003 | 4.354 | 4.384 | 4.239 | 4.253 | 19,559,078 | -0.01(-0.28%) |
Mar 27, 2003 | 4.140 | 4.322 | 4.132 | 4.265 | 14,656,012 | +0.16(+3.91%) |
Mar 26, 2003 | 4.166 | 4.205 | 4.098 | 4.104 | 15,149,293 | +0.01(+0.15%) |
Mar 25, 2003 | 4.033 | 4.150 | 4.029 | 4.098 | 12,566,941 | +0.11(+2.68%) |
Mar 24, 2003 | 4.104 | 4.156 | 3.987 | 3.991 | 10,880,914 | -0.12(-2.80%) |
Mar 21, 2003 | 4.243 | 4.245 | 4.088 | 4.106 | 12,837,402 | -0.08(-1.94%) |
Mar 20, 2003 | 4.066 | 4.231 | 4.051 | 4.188 | 18,779,206 | +0.12(+2.98%) |
Mar 19, 2003 | 4.166 | 4.166 | 4.005 | 4.066 | 11,070,967 | -0.08(-1.91%) |
Mar 18, 2003 | 3.977 | 4.152 | 3.947 | 4.146 | 14,913,617 | +0.18(+4.50%) |
Mar 17, 2003 | 3.848 | 3.969 | 3.848 | 3.967 | 10,018,366 | +0.09(+2.30%) |
Mar 14, 2003 | 3.854 | 4.066 | 3.842 | 3.878 | 9,969,718 | +0.02(+0.62%) |
Mar 13, 2003 | 3.878 | 3.888 | 3.795 | 3.854 | 7,274,947 | +0.05(+1.20%) |
Mar 12, 2003 | 3.876 | 3.876 | 3.700 | 3.809 | 12,350,926 | -0.07(-1.74%) |
Mar 11, 2003 | 4.021 | 4.037 | 3.854 | 3.876 | 9,502,147 | -0.12(-2.98%) |
Mar 10, 2003 | 4.104 | 4.106 | 3.995 | 3.995 | 8,240,588 | -0.10(-2.52%) |
Mar 07, 2003 | 4.102 | 4.116 | 4.007 | 4.098 | 19,482,200 | +0.05(+1.23%) |
Mar 06, 2003 | 3.957 | 4.063 | 3.953 | 4.049 | 7,603,633 | +0.08(+2.05%) |
Mar 05, 2003 | 3.967 | 3.979 | 3.918 | 3.967 | 7,493,483 | +0.01(+0.30%) |
Mar 04, 2003 | 4.041 | 4.104 | 3.951 | 3.955 | 10,850,919 | -0.11(-2.73%) |
Mar 03, 2003 | 4.057 | 4.114 | 4.005 | 4.066 | 10,423,930 | +0.05(+1.18%) |
Feb 28, 2003 | 3.987 | 4.023 | 3.944 | 4.019 | 8,793,103 | +0.06(+1.45%) |
Feb 27, 2003 | 4.057 | 4.066 | 3.928 | 3.961 | 8,710,176 | -0.07(-1.63%) |
Feb 26, 2003 | 3.940 | 4.080 | 3.928 | 4.027 | 7,950,972 | +0.07(+1.81%) |
Feb 25, 2003 | 4.047 | 4.142 | 3.928 | 3.955 | 13,383,615 | -0.11(-2.64%) |
Feb 24, 2003 | 3.967 | 4.080 | 3.949 | 4.063 | 10,388,641 | +0.10(+2.40%) |
Feb 21, 2003 | 3.862 | 4.001 | 3.838 | 3.967 | 9,237,737 | +0.12(+2.99%) |
Feb 20, 2003 | 3.848 | 3.916 | 3.731 | 3.852 | 9,330,243 | +0.00(+0.10%) |
Feb 19, 2003 | 3.870 | 3.888 | 3.779 | 3.848 | 8,885,105 | -0.03(-0.82%) |
Feb 18, 2003 | 3.729 | 3.886 | 3.729 | 3.880 | 8,999,792 | +0.07(+1.93%) |
Feb 14, 2003 | 3.767 | 3.813 | 3.709 | 3.807 | 8,273,104 | +0.08(+2.13%) |
Feb 13, 2003 | 3.819 | 3.848 | 3.713 | 3.727 | 6,834,599 | -0.10(-2.64%) |
Feb 12, 2003 | 3.886 | 3.926 | 3.817 | 3.828 | 7,181,433 | -0.06(-1.48%) |
Feb 11, 2003 | 3.967 | 3.967 | 3.868 | 3.886 | 7,689,586 | +0.02(+0.46%) |
Feb 10, 2003 | 3.775 | 3.868 | 3.739 | 3.868 | 7,228,568 | +0.12(+3.28%) |
Feb 07, 2003 | 3.824 | 3.850 | 3.737 | 3.745 | 5,425,837 | -0.08(-2.07%) |
Feb 06, 2003 | 3.713 | 3.824 | 3.713 | 3.824 | 9,160,606 | +0.06(+1.69%) |
Feb 05, 2003 | 3.819 | 3.842 | 3.759 | 3.761 | 9,079,191 | -0.04(-0.99%) |
Feb 04, 2003 | 3.739 | 3.830 | 3.694 | 3.799 | 7,592,543 | +0.05(+1.32%) |