Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 5.394 | 5.444 | 5.285 | 5.430 | 1,019,298 | +0.03(+0.61%) |
Apr 29, 2003 | 5.469 | 5.473 | 5.366 | 5.397 | 1,422,462 | -0.02(-0.46%) |
Apr 28, 2003 | 5.300 | 5.454 | 5.300 | 5.421 | 1,242,686 | +0.10(+1.86%) |
Apr 25, 2003 | 5.430 | 5.460 | 5.264 | 5.322 | 1,847,675 | -0.11(-1.94%) |
Apr 24, 2003 | 5.590 | 5.590 | 5.409 | 5.427 | 1,514,289 | -0.14(-2.56%) |
Apr 23, 2003 | 5.450 | 5.593 | 5.450 | 5.570 | 2,743,165 | +0.09(+1.58%) |
Apr 22, 2003 | 5.442 | 5.529 | 5.349 | 5.483 | 2,297,601 | +0.02(+0.38%) |
Apr 21, 2003 | 5.654 | 5.685 | 5.392 | 5.463 | 1,908,731 | -0.22(-3.92%) |
Apr 17, 2003 | 5.906 | 5.935 | 5.642 | 5.685 | 3,076,793 | -0.21(-3.54%) |
Apr 16, 2003 | 6.001 | 6.047 | 5.826 | 5.894 | 1,386,362 | -0.09(-1.55%) |
Apr 15, 2003 | 5.764 | 5.999 | 5.706 | 5.987 | 1,394,842 | +0.23(+3.94%) |
Apr 14, 2003 | 5.496 | 5.770 | 5.496 | 5.760 | 1,176,057 | +0.25(+4.53%) |
Apr 11, 2003 | 5.531 | 5.609 | 5.467 | 5.510 | 1,248,259 | +0.00(+0.04%) |
Apr 10, 2003 | 5.624 | 5.642 | 5.376 | 5.508 | 1,255,527 | -0.11(-1.98%) |
Apr 09, 2003 | 5.694 | 5.793 | 5.576 | 5.619 | 827,407 | -0.02(-0.29%) |
Apr 08, 2003 | 5.698 | 5.727 | 5.607 | 5.636 | 818,443 | -0.06(-0.98%) |
Apr 07, 2003 | 5.708 | 5.917 | 5.677 | 5.692 | 1,069,209 | +0.05(+0.91%) |
Apr 04, 2003 | 5.700 | 5.721 | 5.593 | 5.640 | 612,742 | -0.01(-0.22%) |
Apr 03, 2003 | 5.702 | 5.743 | 5.597 | 5.652 | 957,030 | -0.03(-0.51%) |
Apr 02, 2003 | 5.508 | 5.723 | 5.498 | 5.681 | 1,146,983 | +0.24(+4.40%) |
Apr 01, 2003 | 5.397 | 5.477 | 5.273 | 5.442 | 1,054,187 | +0.04(+0.65%) |
Mar 31, 2003 | 5.448 | 5.477 | 5.287 | 5.407 | 1,310,965 | -0.09(-1.61%) |
Mar 28, 2003 | 5.438 | 5.496 | 5.370 | 5.496 | 586,412 | +0.07(+1.37%) |
Mar 27, 2003 | 5.366 | 5.469 | 5.335 | 5.421 | 991,009 | +0.01(+0.27%) |
Mar 26, 2003 | 5.430 | 5.465 | 5.326 | 5.407 | 518,538 | -0.00(-0.04%) |
Mar 25, 2003 | 5.372 | 5.479 | 5.238 | 5.409 | 878,472 | +0.02(+0.34%) |
Mar 24, 2003 | 5.576 | 5.582 | 5.335 | 5.390 | 796,395 | -0.21(-3.76%) |
Mar 21, 2003 | 5.475 | 5.646 | 5.266 | 5.601 | 1,145,847 | +0.13(+2.38%) |
Mar 20, 2003 | 5.366 | 5.498 | 5.245 | 5.471 | 909,474 | +0.12(+2.32%) |
Mar 19, 2003 | 5.374 | 5.384 | 5.231 | 5.347 | 1,022,503 | -0.02(-0.31%) |
Mar 18, 2003 | 5.357 | 5.388 | 5.229 | 5.363 | 119,810,576 | +0.01(+0.23%) |
Mar 17, 2003 | 5.070 | 5.351 | 5.033 | 5.351 | 1,196,979 | +0.26(+5.19%) |
Mar 14, 2003 | 5.044 | 5.132 | 4.998 | 5.087 | 900,270 | +0.03(+0.57%) |
Mar 13, 2003 | 4.744 | 5.083 | 4.738 | 5.058 | 1,276,122 | +0.33(+7.03%) |
Mar 12, 2003 | 4.800 | 4.808 | 4.612 | 4.726 | 2,447,961 | -0.10(-2.05%) |
Mar 11, 2003 | 4.899 | 4.973 | 4.825 | 4.825 | 1,044,254 | -0.07(-1.43%) |
Mar 10, 2003 | 5.209 | 5.209 | 4.895 | 4.895 | 1,376,428 | -0.30(-5.76%) |
Mar 07, 2003 | 5.037 | 5.205 | 5.029 | 5.194 | 1,070,285 | +0.14(+2.78%) |
Mar 06, 2003 | 5.164 | 5.170 | 5.031 | 5.054 | 1,106,037 | -0.13(-2.51%) |
Mar 05, 2003 | 5.085 | 5.188 | 5.066 | 5.184 | 746,241 | +0.09(+1.87%) |
Mar 04, 2003 | 5.252 | 5.252 | 5.068 | 5.089 | 564,527 | -0.15(-2.84%) |
Mar 03, 2003 | 5.211 | 5.291 | 5.174 | 5.238 | 1,192,533 | +0.03(+0.67%) |
Feb 28, 2003 | 5.165 | 5.250 | 5.128 | 5.203 | 779,192 | +0.06(+1.09%) |
Feb 27, 2003 | 5.097 | 5.170 | 4.998 | 5.147 | 822,319 | +0.09(+1.84%) |
Feb 26, 2003 | 5.170 | 5.170 | 5.013 | 5.054 | 786,945 | -0.10(-1.92%) |
Feb 25, 2003 | 5.079 | 5.161 | 4.920 | 5.153 | 1,138,503 | +0.05(+1.05%) |
Feb 24, 2003 | 5.211 | 5.252 | 5.062 | 5.099 | 696,088 | -0.13(-2.45%) |
Feb 21, 2003 | 5.170 | 5.269 | 5.073 | 5.227 | 916,569 | +0.06(+1.12%) |
Feb 20, 2003 | 5.145 | 5.213 | 5.126 | 5.170 | 679,613 | +0.04(+0.72%) |
Feb 19, 2003 | 5.242 | 5.262 | 5.046 | 5.132 | 1,682,436 | -0.12(-2.32%) |
Feb 18, 2003 | 4.994 | 5.254 | 4.984 | 5.254 | 1,763,844 | +0.25(+4.99%) |
Feb 14, 2003 | 4.790 | 5.033 | 4.751 | 5.004 | 2,220,554 | +0.22(+4.53%) |
Feb 13, 2003 | 4.705 | 4.819 | 4.654 | 4.788 | 1,361,891 | +0.03(+0.65%) |
Feb 12, 2003 | 4.984 | 4.984 | 4.711 | 4.757 | 1,645,608 | -0.21(-4.16%) |
Feb 11, 2003 | 5.108 | 5.128 | 4.897 | 4.963 | 1,620,895 | -0.10(-1.96%) |
Feb 10, 2003 | 4.980 | 5.066 | 4.953 | 5.062 | 1,475,523 | +0.05(+0.95%) |
Feb 07, 2003 | 5.056 | 5.139 | 4.994 | 5.015 | 868,596 | -0.06(-1.26%) |
Feb 06, 2003 | 4.984 | 5.112 | 4.984 | 5.079 | 1,128,569 | +0.02(+0.45%) |
Feb 05, 2003 | 5.108 | 5.163 | 4.973 | 5.056 | 1,012,999 | +0.01(+0.12%) |
Feb 04, 2003 | 5.110 | 5.139 | 5.031 | 5.050 | 1,055,156 | -0.14(-2.63%) |