Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 5.265 | 5.350 | 5.224 | 5.315 | 44,919,552 | +0.07(+1.43%) |
Apr 29, 2003 | 5.299 | 5.332 | 5.205 | 5.240 | 38,853,084 | -0.04(-0.76%) |
Apr 28, 2003 | 5.242 | 5.290 | 5.225 | 5.280 | 32,640,974 | -0.01(-0.13%) |
Apr 25, 2003 | 5.334 | 5.360 | 5.252 | 5.287 | 30,766,860 | -0.04(-0.78%) |
Apr 24, 2003 | 5.260 | 5.380 | 5.237 | 5.329 | 32,053,614 | -0.02(-0.44%) |
Apr 23, 2003 | 5.297 | 5.360 | 5.234 | 5.352 | 35,296,904 | +0.06(+1.16%) |
Apr 22, 2003 | 5.074 | 5.332 | 5.042 | 5.290 | 48,245,664 | +0.21(+4.10%) |
Apr 21, 2003 | 5.055 | 5.109 | 4.980 | 5.082 | 21,602,740 | +0.00(+0.10%) |
Apr 17, 2003 | 4.942 | 5.082 | 4.942 | 5.077 | 31,966,390 | +0.12(+2.39%) |
Apr 16, 2003 | 5.025 | 5.074 | 4.932 | 4.959 | 33,179,522 | -0.05(-1.06%) |
Apr 15, 2003 | 4.915 | 5.025 | 4.912 | 5.012 | 32,742,602 | +0.08(+1.66%) |
Apr 14, 2003 | 4.787 | 4.952 | 4.774 | 4.930 | 34,403,060 | +0.16(+3.28%) |
Apr 11, 2003 | 5.034 | 5.082 | 4.769 | 4.774 | 37,331,064 | -0.18(-3.67%) |
Apr 10, 2003 | 4.850 | 4.962 | 4.825 | 4.955 | 25,885,518 | +0.11(+2.27%) |
Apr 09, 2003 | 4.982 | 5.014 | 4.842 | 4.845 | 27,308,708 | -0.09(-1.92%) |
Apr 08, 2003 | 4.922 | 4.987 | 4.880 | 4.940 | 25,789,892 | +0.01(+0.30%) |
Apr 07, 2003 | 5.120 | 5.162 | 4.915 | 4.925 | 36,980,168 | -0.05(-1.07%) |
Apr 04, 2003 | 4.877 | 4.997 | 4.767 | 4.979 | 39,478,056 | +0.11(+2.19%) |
Apr 03, 2003 | 4.970 | 4.995 | 4.820 | 4.872 | 24,973,266 | -0.06(-1.32%) |
Apr 02, 2003 | 4.935 | 4.970 | 4.857 | 4.937 | 47,617,892 | +0.06(+1.30%) |
Apr 01, 2003 | 4.812 | 4.902 | 4.765 | 4.874 | 31,572,280 | +0.11(+2.31%) |
Mar 31, 2003 | 4.794 | 4.884 | 4.695 | 4.764 | 38,361,312 | -0.11(-2.32%) |
Mar 28, 2003 | 4.887 | 4.949 | 4.847 | 4.877 | 26,594,792 | -0.05(-1.01%) |
Mar 27, 2003 | 4.807 | 4.974 | 4.774 | 4.927 | 29,560,000 | +0.08(+1.65%) |
Mar 26, 2003 | 4.904 | 4.965 | 4.799 | 4.847 | 33,842,520 | -0.04(-0.75%) |
Mar 25, 2003 | 4.792 | 5.029 | 4.782 | 4.884 | 38,671,360 | +0.11(+2.41%) |
Mar 24, 2003 | 4.999 | 5.020 | 4.757 | 4.769 | 38,745,964 | -0.36(-7.08%) |
Mar 21, 2003 | 5.084 | 5.147 | 4.944 | 5.132 | 46,988,880 | +0.16(+3.15%) |
Mar 20, 2003 | 4.905 | 5.010 | 4.815 | 4.975 | 33,442,788 | -0.01(-0.17%) |
Mar 19, 2003 | 4.889 | 5.002 | 4.880 | 4.984 | 52,749,884 | +0.11(+2.36%) |
Mar 18, 2003 | 4.920 | 4.935 | 4.749 | 4.869 | 51,244,008 | -0.03(-0.54%) |
Mar 17, 2003 | 4.755 | 4.995 | 4.675 | 4.895 | 75,371,120 | +0.14(+3.05%) |
Mar 14, 2003 | 4.704 | 4.769 | 4.650 | 4.750 | 38,727,816 | +0.04(+0.92%) |
Mar 13, 2003 | 4.534 | 4.724 | 4.464 | 4.707 | 44,317,384 | +0.25(+5.65%) |
Mar 12, 2003 | 4.430 | 4.520 | 4.369 | 4.455 | 56,354,896 | -0.02(-0.56%) |
Mar 11, 2003 | 4.590 | 4.645 | 4.465 | 4.480 | 43,930,080 | -0.07(-1.57%) |
Mar 10, 2003 | 4.665 | 4.699 | 4.540 | 4.552 | 31,295,404 | -0.14(-2.91%) |
Mar 07, 2003 | 4.499 | 4.735 | 4.494 | 4.689 | 28,374,894 | +0.11(+2.33%) |
Mar 06, 2003 | 4.694 | 4.737 | 4.582 | 4.582 | 30,069,068 | -0.18(-3.85%) |
Mar 05, 2003 | 4.690 | 4.790 | 4.657 | 4.765 | 46,262,720 | +0.09(+2.00%) |
Mar 04, 2003 | 4.719 | 4.789 | 4.664 | 4.672 | 27,709,618 | -0.07(-1.41%) |
Mar 03, 2003 | 4.827 | 4.865 | 4.685 | 4.739 | 37,802,796 | -0.13(-2.67%) |
Feb 28, 2003 | 4.709 | 4.897 | 4.702 | 4.869 | 47,558,276 | +0.14(+3.00%) |
Feb 27, 2003 | 4.477 | 4.782 | 4.442 | 4.727 | 57,252,944 | +0.31(+7.06%) |
Feb 26, 2003 | 4.522 | 4.525 | 4.352 | 4.415 | 34,908,400 | -0.10(-2.29%) |
Feb 25, 2003 | 4.182 | 4.579 | 4.142 | 4.519 | 51,439,744 | +0.27(+6.48%) |
Feb 24, 2003 | 4.490 | 4.555 | 4.239 | 4.244 | 44,115,728 | -0.22(-4.89%) |
Feb 21, 2003 | 4.385 | 4.509 | 4.280 | 4.462 | 30,417,964 | +0.13(+3.04%) |
Feb 20, 2003 | 4.404 | 4.482 | 4.310 | 4.330 | 26,996,622 | -0.04(-0.92%) |
Feb 19, 2003 | 4.464 | 4.465 | 4.294 | 4.370 | 23,473,254 | -0.13(-2.82%) |
Feb 18, 2003 | 4.365 | 4.505 | 4.349 | 4.497 | 26,277,626 | +0.15(+3.57%) |
Feb 14, 2003 | 4.151 | 4.342 | 4.066 | 4.342 | 33,751,680 | +0.20(+4.95%) |
Feb 13, 2003 | 4.094 | 4.209 | 4.054 | 4.137 | 30,561,604 | +0.05(+1.31%) |
Feb 12, 2003 | 4.189 | 4.222 | 4.074 | 4.084 | 35,709,020 | -0.13(-3.08%) |
Feb 11, 2003 | 4.266 | 4.455 | 4.189 | 4.214 | 34,146,988 | -0.02(-0.59%) |
Feb 10, 2003 | 4.246 | 4.332 | 4.176 | 4.239 | 28,345,794 | +0.02(+0.43%) |
Feb 07, 2003 | 4.410 | 4.460 | 4.204 | 4.221 | 26,461,676 | -0.18(-4.05%) |
Feb 06, 2003 | 4.191 | 4.412 | 4.164 | 4.399 | 35,300,508 | +0.16(+3.90%) |
Feb 05, 2003 | 4.164 | 4.385 | 4.127 | 4.234 | 30,862,886 | +0.07(+1.68%) |
Feb 04, 2003 | 4.319 | 4.329 | 4.124 | 4.164 | 34,680,336 | -0.18(-4.07%) |