Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 4.366 | 4.553 | 4.213 | 4.553 | 5,212,687 | +0.12(+2.69%) |
Apr 29, 2003 | 4.485 | 4.545 | 4.400 | 4.434 | 4,051,870 | -0.03(-0.76%) |
Apr 28, 2003 | 4.425 | 4.485 | 4.204 | 4.468 | 4,615,417 | +0.09(+1.94%) |
Apr 25, 2003 | 4.783 | 4.825 | 4.383 | 4.383 | 7,401,423 | -0.46(-9.49%) |
Apr 24, 2003 | 4.715 | 4.868 | 4.681 | 4.842 | 4,898,718 | +0.11(+2.34%) |
Apr 23, 2003 | 4.791 | 4.893 | 4.647 | 4.732 | 6,553,401 | -0.03(-0.54%) |
Apr 22, 2003 | 4.587 | 4.817 | 4.536 | 4.757 | 7,856,279 | +0.20(+4.49%) |
Apr 21, 2003 | 4.638 | 4.681 | 4.485 | 4.553 | 10,764,019 | +0.03(+0.56%) |
Apr 17, 2003 | 4.664 | 4.817 | 4.511 | 4.528 | 28,652,506 | -0.80(-15.02%) |
Apr 16, 2003 | 5.200 | 5.421 | 5.157 | 5.327 | 8,840,488 | +0.31(+6.28%) |
Apr 15, 2003 | 4.928 | 5.098 | 4.834 | 5.013 | 3,648,246 | +0.09(+1.90%) |
Apr 14, 2003 | 4.630 | 4.928 | 4.502 | 4.919 | 4,385,815 | +0.30(+6.45%) |
Apr 11, 2003 | 4.740 | 4.842 | 4.553 | 4.621 | 2,674,965 | -0.06(-1.27%) |
Apr 10, 2003 | 4.825 | 4.868 | 4.638 | 4.681 | 3,128,528 | -0.12(-2.48%) |
Apr 09, 2003 | 4.774 | 4.936 | 4.655 | 4.800 | 5,474,955 | -0.01(-0.18%) |
Apr 08, 2003 | 4.893 | 4.936 | 4.621 | 4.808 | 10,678,829 | -0.32(-6.30%) |
Apr 07, 2003 | 5.455 | 5.532 | 5.106 | 5.132 | 4,333,879 | -0.08(-1.47%) |
Apr 04, 2003 | 5.549 | 5.600 | 5.116 | 5.208 | 5,910,187 | -0.32(-5.85%) |
Apr 03, 2003 | 5.651 | 5.693 | 5.489 | 5.532 | 4,215,435 | -0.02(-0.31%) |
Apr 02, 2003 | 5.370 | 5.557 | 5.336 | 5.549 | 7,886,947 | +0.36(+6.89%) |
Apr 01, 2003 | 5.319 | 5.447 | 5.098 | 5.191 | 5,066,630 | -0.11(-2.09%) |
Mar 31, 2003 | 5.608 | 5.642 | 5.276 | 5.302 | 4,623,750 | -0.34(-6.03%) |
Mar 28, 2003 | 5.906 | 6.187 | 5.617 | 5.642 | 5,266,942 | -0.33(-5.56%) |
Mar 27, 2003 | 5.957 | 6.102 | 5.830 | 5.974 | 2,831,944 | -0.03(-0.57%) |
Mar 26, 2003 | 5.838 | 6.076 | 5.736 | 6.008 | 4,541,356 | +0.17(+2.92%) |
Mar 25, 2003 | 5.676 | 5.957 | 5.557 | 5.838 | 2,364,193 | +0.16(+2.85%) |
Mar 24, 2003 | 5.804 | 5.830 | 5.545 | 5.676 | 2,805,232 | -0.30(-4.99%) |
Mar 21, 2003 | 6.144 | 6.196 | 5.872 | 5.974 | 4,049,510 | +0.03(+0.57%) |
Mar 20, 2003 | 5.762 | 6.008 | 5.617 | 5.940 | 2,809,814 | +0.12(+2.05%) |
Mar 19, 2003 | 6.204 | 6.213 | 5.745 | 5.821 | 5,689,156 | -0.44(-7.07%) |
Mar 18, 2003 | 6.127 | 6.332 | 6.085 | 6.264 | 3,969,397 | +0.21(+3.52%) |
Mar 17, 2003 | 5.498 | 6.068 | 5.387 | 6.051 | 4,866,495 | +0.49(+8.88%) |
Mar 14, 2003 | 5.498 | 5.838 | 5.481 | 5.557 | 5,271,950 | +0.10(+1.87%) |
Mar 13, 2003 | 5.285 | 5.574 | 5.242 | 5.455 | 5,203,874 | +0.33(+6.48%) |
Mar 12, 2003 | 5.225 | 5.327 | 5.072 | 5.123 | 3,088,509 | -0.09(-1.79%) |
Mar 11, 2003 | 5.302 | 5.362 | 5.140 | 5.217 | 3,648,246 | -0.09(-1.76%) |
Mar 10, 2003 | 5.532 | 5.566 | 5.310 | 5.310 | 2,498,123 | -0.21(-3.85%) |
Mar 07, 2003 | 5.396 | 5.583 | 5.276 | 5.523 | 4,014,269 | +0.10(+1.88%) |
Mar 06, 2003 | 5.506 | 5.557 | 5.413 | 5.421 | 3,868,800 | -0.11(-2.00%) |
Mar 05, 2003 | 5.651 | 5.651 | 5.472 | 5.532 | 2,475,327 | -0.09(-1.52%) |
Mar 04, 2003 | 5.727 | 5.770 | 5.583 | 5.617 | 2,458,876 | -0.18(-3.08%) |
Mar 03, 2003 | 5.991 | 6.068 | 5.727 | 5.796 | 2,896,694 | -0.14(-2.44%) |
Feb 28, 2003 | 6.017 | 6.068 | 5.889 | 5.940 | 2,378,387 | -0.06(-0.99%) |
Feb 27, 2003 | 5.957 | 6.008 | 5.745 | 6.000 | 2,410,230 | +0.14(+2.32%) |
Feb 26, 2003 | 6.034 | 6.119 | 5.838 | 5.864 | 2,351,478 | -0.19(-3.09%) |
Feb 25, 2003 | 6.017 | 6.119 | 5.906 | 6.051 | 2,972,719 | -0.07(-1.11%) |
Feb 24, 2003 | 5.991 | 6.179 | 5.838 | 6.119 | 4,350,447 | +0.14(+2.42%) |
Feb 21, 2003 | 6.025 | 6.051 | 5.838 | 5.974 | 3,669,984 | -0.09(-1.40%) |
Feb 20, 2003 | 6.110 | 6.196 | 5.974 | 6.059 | 4,579,696 | +0.06(+0.99%) |
Feb 19, 2003 | 6.144 | 6.230 | 5.940 | 6.000 | 5,261,098 | -0.20(-3.16%) |
Feb 18, 2003 | 5.974 | 6.459 | 5.957 | 6.196 | 8,485,863 | +0.62(+11.14%) |
Feb 14, 2003 | 5.481 | 5.642 | 5.404 | 5.574 | 4,004,987 | +0.10(+1.87%) |
Feb 13, 2003 | 5.532 | 5.540 | 5.276 | 5.472 | 3,699,830 | -0.03(-0.46%) |
Feb 12, 2003 | 5.600 | 5.693 | 5.447 | 5.498 | 3,115,486 | -0.09(-1.52%) |
Feb 11, 2003 | 5.642 | 5.745 | 5.472 | 5.583 | 5,267,443 | -0.06(-1.06%) |
Feb 10, 2003 | 5.523 | 5.659 | 5.396 | 5.642 | 4,803,892 | +0.19(+3.43%) |
Feb 07, 2003 | 5.736 | 5.915 | 5.447 | 5.455 | 5,312,212 | -0.16(-2.88%) |
Feb 06, 2003 | 5.923 | 5.923 | 5.557 | 5.617 | 4,732,450 | -0.21(-3.65%) |
Feb 05, 2003 | 6.008 | 6.119 | 5.813 | 5.830 | 3,564,584 | -0.15(-2.56%) |
Feb 04, 2003 | 5.957 | 6.017 | 5.787 | 5.983 | 3,203,143 | -0.02(-0.28%) |