Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 5.720 | 5.921 | 5.720 | 5.877 | 9,955,401 | +0.14(+2.48%) |
Apr 29, 2003 | 5.669 | 5.781 | 5.641 | 5.735 | 8,445,531 | +0.12(+2.08%) |
Apr 28, 2003 | 5.512 | 5.639 | 5.449 | 5.618 | 7,366,770 | +0.13(+2.41%) |
Apr 25, 2003 | 5.446 | 5.572 | 5.425 | 5.486 | 9,930,302 | +0.09(+1.64%) |
Apr 24, 2003 | 5.121 | 5.451 | 5.121 | 5.398 | 14,532,750 | +0.29(+5.67%) |
Apr 23, 2003 | 5.259 | 5.359 | 5.045 | 5.108 | 22,009,266 | -0.15(-2.84%) |
Apr 22, 2003 | 5.161 | 5.319 | 5.100 | 5.258 | 6,229,446 | +0.10(+1.87%) |
Apr 21, 2003 | 5.288 | 5.299 | 5.153 | 5.161 | 5,999,127 | -0.12(-2.31%) |
Apr 17, 2003 | 5.294 | 5.307 | 5.239 | 5.283 | 7,945,029 | -0.01(-0.21%) |
Apr 16, 2003 | 5.401 | 5.425 | 5.277 | 5.294 | 10,024,792 | -0.11(-1.98%) |
Apr 15, 2003 | 5.359 | 5.433 | 5.304 | 5.401 | 6,199,426 | +0.05(+1.03%) |
Apr 14, 2003 | 5.283 | 5.364 | 5.273 | 5.346 | 3,971,038 | +0.06(+1.17%) |
Apr 11, 2003 | 5.268 | 5.341 | 5.267 | 5.284 | 4,431,184 | +0.02(+0.31%) |
Apr 10, 2003 | 5.212 | 5.268 | 5.171 | 5.268 | 4,017,299 | +0.07(+1.33%) |
Apr 09, 2003 | 5.370 | 5.376 | 5.181 | 5.199 | 7,461,260 | -0.15(-2.87%) |
Apr 08, 2003 | 5.452 | 5.452 | 5.324 | 5.352 | 7,892,863 | -0.10(-1.81%) |
Apr 07, 2003 | 5.532 | 5.618 | 5.437 | 5.451 | 6,074,916 | -0.02(-0.32%) |
Apr 04, 2003 | 5.515 | 5.568 | 5.440 | 5.468 | 4,339,647 | -0.04(-0.66%) |
Apr 03, 2003 | 5.531 | 5.577 | 5.436 | 5.505 | 4,696,445 | +0.02(+0.35%) |
Apr 02, 2003 | 5.358 | 5.509 | 5.358 | 5.485 | 7,759,002 | +0.13(+2.39%) |
Apr 01, 2003 | 5.329 | 5.375 | 5.283 | 5.357 | 4,892,315 | +0.02(+0.44%) |
Mar 31, 2003 | 5.415 | 5.416 | 5.298 | 5.334 | 4,305,198 | -0.09(-1.65%) |
Mar 28, 2003 | 5.314 | 5.507 | 5.283 | 5.423 | 5,417,423 | +0.08(+1.58%) |
Mar 27, 2003 | 5.288 | 5.364 | 5.218 | 5.339 | 6,956,822 | +0.05(+0.96%) |
Mar 26, 2003 | 5.424 | 5.446 | 5.257 | 5.288 | 7,905,658 | -0.14(-2.51%) |
Mar 25, 2003 | 5.203 | 5.479 | 5.187 | 5.424 | 6,280,136 | +0.24(+4.67%) |
Mar 24, 2003 | 5.334 | 5.334 | 5.172 | 5.183 | 5,108,854 | -0.15(-2.82%) |
Mar 21, 2003 | 5.344 | 5.380 | 5.272 | 5.333 | 8,136,470 | +0.06(+1.16%) |
Mar 20, 2003 | 5.314 | 5.320 | 5.143 | 5.272 | 58,268,800 | -0.04(-0.78%) |
Mar 19, 2003 | 5.205 | 5.314 | 5.131 | 5.314 | 7,011,449 | +0.11(+2.09%) |
Mar 18, 2003 | 5.131 | 5.222 | 5.110 | 5.205 | 9,041,999 | +0.12(+2.46%) |
Mar 17, 2003 | 4.806 | 5.110 | 4.765 | 5.080 | 10,515,943 | +0.33(+6.93%) |
Mar 14, 2003 | 4.887 | 4.924 | 4.745 | 4.751 | 10,099,105 | -0.13(-2.75%) |
Mar 13, 2003 | 4.948 | 5.080 | 4.638 | 4.885 | 33,882,520 | -0.06(-1.27%) |
Mar 12, 2003 | 5.193 | 5.220 | 4.933 | 4.948 | 13,806,851 | -0.25(-4.77%) |
Mar 11, 2003 | 5.187 | 5.248 | 5.171 | 5.196 | 4,797,825 | +0.01(+0.24%) |
Mar 10, 2003 | 5.280 | 5.281 | 5.127 | 5.184 | 8,175,841 | -0.15(-2.87%) |
Mar 07, 2003 | 5.369 | 5.400 | 5.316 | 5.337 | 7,491,773 | -0.06(-1.07%) |
Mar 06, 2003 | 5.428 | 5.429 | 5.344 | 5.395 | 4,333,742 | -0.04(-0.78%) |
Mar 05, 2003 | 5.390 | 5.456 | 5.387 | 5.438 | 5,864,282 | +0.04(+0.68%) |
Mar 04, 2003 | 5.500 | 5.525 | 5.399 | 5.401 | 4,867,708 | -0.09(-1.68%) |
Mar 03, 2003 | 5.588 | 5.637 | 5.476 | 5.493 | 5,759,457 | -0.09(-1.69%) |
Feb 28, 2003 | 5.531 | 5.600 | 5.446 | 5.588 | 11,323,537 | -0.04(-0.63%) |
Feb 27, 2003 | 5.639 | 5.717 | 5.503 | 5.623 | 4,237,775 | -0.01(-0.18%) |
Feb 26, 2003 | 5.676 | 5.740 | 5.623 | 5.634 | 3,283,033 | -0.04(-0.75%) |
Feb 25, 2003 | 5.570 | 5.687 | 5.552 | 5.676 | 4,453,330 | +0.10(+1.73%) |
Feb 24, 2003 | 5.659 | 5.659 | 5.576 | 5.580 | 3,926,254 | -0.09(-1.59%) |
Feb 21, 2003 | 5.589 | 5.701 | 5.564 | 5.670 | 5,741,248 | +0.08(+1.47%) |
Feb 20, 2003 | 5.547 | 5.600 | 5.536 | 5.588 | 4,840,641 | +0.06(+1.16%) |
Feb 19, 2003 | 5.532 | 5.605 | 5.493 | 5.524 | 5,329,823 | +0.01(+0.15%) |
Feb 18, 2003 | 5.409 | 5.543 | 5.402 | 5.516 | 4,984,344 | +0.13(+2.45%) |
Feb 14, 2003 | 5.465 | 5.465 | 5.248 | 5.384 | 12,468,735 | -0.08(-1.49%) |
Feb 13, 2003 | 5.562 | 5.568 | 5.344 | 5.465 | 15,265,539 | -0.10(-1.84%) |
Feb 12, 2003 | 5.761 | 5.766 | 5.485 | 5.568 | 10,238,871 | -0.20(-3.50%) |
Feb 11, 2003 | 5.803 | 5.865 | 5.747 | 5.770 | 7,090,683 | -0.02(-0.33%) |
Feb 10, 2003 | 5.723 | 5.822 | 5.717 | 5.789 | 4,501,068 | +0.04(+0.71%) |
Feb 07, 2003 | 5.918 | 5.931 | 5.726 | 5.748 | 7,126,116 | -0.12(-2.01%) |
Feb 06, 2003 | 5.907 | 5.907 | 5.829 | 5.866 | 6,328,857 | -0.04(-0.74%) |
Feb 05, 2003 | 5.867 | 5.918 | 5.851 | 5.910 | 8,072,000 | +0.07(+1.17%) |
Feb 04, 2003 | 5.806 | 5.852 | 5.771 | 5.842 | 5,864,774 | +0.00(+0.00%) |