Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 4.098 | 4.217 | 4.098 | 4.174 | 8,337,647 | +0.08(+2.00%) |
Apr 29, 2003 | 3.964 | 4.166 | 3.964 | 4.092 | 9,512,766 | -0.06(-1.50%) |
Apr 28, 2003 | 4.141 | 4.221 | 4.114 | 4.155 | 5,865,590 | +0.02(+0.52%) |
Apr 25, 2003 | 4.203 | 4.203 | 4.123 | 4.133 | 7,163,811 | -0.03(-0.75%) |
Apr 24, 2003 | 4.192 | 4.192 | 4.137 | 4.164 | 8,537,433 | +0.04(+0.95%) |
Apr 23, 2003 | 4.114 | 4.166 | 4.047 | 4.125 | 7,569,794 | +0.03(+0.67%) |
Apr 22, 2003 | 4.038 | 4.123 | 4.006 | 4.098 | 8,121,448 | +0.05(+1.25%) |
Apr 21, 2003 | 4.084 | 4.088 | 4.010 | 4.047 | 6,664,219 | -0.04(-0.91%) |
Apr 17, 2003 | 3.925 | 4.090 | 3.895 | 4.084 | 10,200,602 | +0.13(+3.35%) |
Apr 16, 2003 | 4.049 | 4.071 | 3.930 | 3.952 | 12,330,537 | -0.10(-2.50%) |
Apr 15, 2003 | 4.209 | 4.215 | 4.049 | 4.053 | 10,878,950 | -0.17(-3.97%) |
Apr 14, 2003 | 4.240 | 4.240 | 4.160 | 4.221 | 6,533,422 | +0.01(+0.23%) |
Apr 11, 2003 | 4.182 | 4.242 | 4.153 | 4.211 | 8,802,104 | +0.03(+0.70%) |
Apr 10, 2003 | 4.094 | 4.203 | 4.086 | 4.182 | 8,332,005 | +0.12(+2.88%) |
Apr 09, 2003 | 4.084 | 4.102 | 4.053 | 4.065 | 5,381,642 | +0.01(+0.19%) |
Apr 08, 2003 | 4.073 | 4.098 | 4.030 | 4.057 | 5,247,511 | +0.00(+0.00%) |
Apr 07, 2003 | 4.075 | 4.096 | 4.003 | 4.057 | 8,087,595 | +0.05(+1.36%) |
Apr 04, 2003 | 4.055 | 4.071 | 3.997 | 4.003 | 6,652,165 | -0.01(-0.34%) |
Apr 03, 2003 | 4.143 | 4.170 | 4.016 | 4.016 | 7,320,254 | -0.14(-3.38%) |
Apr 02, 2003 | 4.098 | 4.172 | 4.075 | 4.157 | 12,943,742 | +0.06(+1.43%) |
Apr 01, 2003 | 4.043 | 4.112 | 4.030 | 4.098 | 11,282,368 | +0.06(+1.40%) |
Mar 31, 2003 | 3.901 | 4.082 | 3.897 | 4.042 | 12,043,810 | -0.14(-3.31%) |
Mar 28, 2003 | 4.279 | 4.309 | 4.166 | 4.180 | 19,900,844 | -0.01(-0.28%) |
Mar 27, 2003 | 4.069 | 4.248 | 4.061 | 4.192 | 14,912,104 | +0.16(+3.92%) |
Mar 26, 2003 | 4.094 | 4.133 | 4.028 | 4.034 | 15,414,004 | +0.01(+0.15%) |
Mar 25, 2003 | 3.964 | 4.079 | 3.960 | 4.028 | 12,786,530 | +0.11(+2.68%) |
Mar 24, 2003 | 4.034 | 4.084 | 3.919 | 3.923 | 11,071,041 | -0.11(-2.80%) |
Mar 21, 2003 | 4.170 | 4.172 | 4.018 | 4.036 | 13,061,716 | -0.08(-1.94%) |
Mar 20, 2003 | 3.997 | 4.158 | 3.981 | 4.116 | 19,107,344 | +0.12(+2.98%) |
Mar 19, 2003 | 4.094 | 4.094 | 3.936 | 3.997 | 11,264,415 | -0.08(-1.91%) |
Mar 18, 2003 | 3.909 | 4.080 | 3.880 | 4.075 | 15,174,210 | +0.18(+4.50%) |
Mar 17, 2003 | 3.782 | 3.901 | 3.782 | 3.899 | 10,193,421 | +0.09(+2.30%) |
Mar 14, 2003 | 3.788 | 3.997 | 3.776 | 3.811 | 10,143,924 | +0.02(+0.62%) |
Mar 13, 2003 | 3.811 | 3.821 | 3.730 | 3.788 | 7,402,066 | +0.04(+1.20%) |
Mar 12, 2003 | 3.809 | 3.809 | 3.636 | 3.743 | 12,566,740 | -0.07(-1.74%) |
Mar 11, 2003 | 3.952 | 3.967 | 3.788 | 3.809 | 9,668,183 | -0.12(-2.98%) |
Mar 10, 2003 | 4.034 | 4.036 | 3.926 | 3.926 | 8,384,580 | -0.10(-2.52%) |
Mar 07, 2003 | 4.032 | 4.045 | 3.938 | 4.028 | 19,822,622 | +0.05(+1.22%) |
Mar 06, 2003 | 3.889 | 3.993 | 3.886 | 3.979 | 7,736,495 | +0.08(+2.05%) |
Mar 05, 2003 | 3.899 | 3.911 | 3.850 | 3.899 | 7,624,420 | +0.01(+0.30%) |
Mar 04, 2003 | 3.971 | 4.034 | 3.884 | 3.887 | 11,040,522 | -0.11(-2.73%) |
Mar 03, 2003 | 3.987 | 4.043 | 3.936 | 3.997 | 10,606,072 | +0.05(+1.18%) |
Feb 28, 2003 | 3.919 | 3.954 | 3.876 | 3.950 | 8,946,749 | +0.06(+1.45%) |
Feb 27, 2003 | 3.987 | 3.997 | 3.860 | 3.893 | 8,862,373 | -0.06(-1.63%) |
Feb 26, 2003 | 3.872 | 4.010 | 3.860 | 3.958 | 8,089,903 | +0.07(+1.81%) |
Feb 25, 2003 | 3.977 | 4.071 | 3.860 | 3.887 | 13,617,473 | -0.11(-2.64%) |
Feb 24, 2003 | 3.899 | 4.010 | 3.882 | 3.993 | 10,570,167 | +0.09(+2.40%) |
Feb 21, 2003 | 3.796 | 3.932 | 3.772 | 3.899 | 9,399,152 | +0.11(+2.99%) |
Feb 20, 2003 | 3.782 | 3.848 | 3.667 | 3.786 | 9,493,274 | +0.00(+0.10%) |
Feb 19, 2003 | 3.804 | 3.821 | 3.714 | 3.782 | 9,040,359 | -0.03(-0.82%) |
Feb 18, 2003 | 3.665 | 3.819 | 3.665 | 3.813 | 9,157,050 | +0.07(+1.93%) |
Feb 14, 2003 | 3.702 | 3.747 | 3.646 | 3.741 | 8,417,664 | +0.08(+2.13%) |
Feb 13, 2003 | 3.753 | 3.782 | 3.650 | 3.663 | 6,954,023 | -0.10(-2.64%) |
Feb 12, 2003 | 3.819 | 3.858 | 3.751 | 3.763 | 7,306,918 | -0.06(-1.48%) |
Feb 11, 2003 | 3.899 | 3.899 | 3.802 | 3.819 | 7,823,949 | +0.02(+0.46%) |
Feb 10, 2003 | 3.710 | 3.802 | 3.675 | 3.802 | 7,354,877 | +0.12(+3.28%) |
Feb 07, 2003 | 3.759 | 3.784 | 3.673 | 3.681 | 5,520,646 | -0.08(-2.07%) |
Feb 06, 2003 | 3.650 | 3.759 | 3.650 | 3.759 | 9,320,674 | +0.06(+1.69%) |
Feb 05, 2003 | 3.753 | 3.776 | 3.694 | 3.696 | 9,237,836 | -0.04(-0.99%) |
Feb 04, 2003 | 3.675 | 3.765 | 3.630 | 3.733 | 7,725,211 | +0.05(+1.32%) |