Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 4.716 | 4.737 | 4.688 | 4.708 | 10,057,733 | -0.01(-0.30%) |
Apr 29, 2003 | 4.756 | 4.765 | 4.661 | 4.722 | 4,694,115 | -0.03(-0.70%) |
Apr 28, 2003 | 4.763 | 4.827 | 4.751 | 4.756 | 4,857,687 | -0.01(-0.23%) |
Apr 25, 2003 | 4.669 | 4.804 | 4.669 | 4.767 | 6,094,298 | -0.00(-0.07%) |
Apr 24, 2003 | 4.793 | 4.830 | 4.748 | 4.770 | 6,748,584 | -0.01(-0.20%) |
Apr 23, 2003 | 4.833 | 4.833 | 4.740 | 4.779 | 5,547,159 | -0.04(-0.88%) |
Apr 22, 2003 | 4.828 | 4.849 | 4.763 | 4.822 | 5,138,548 | -0.00(-0.10%) |
Apr 21, 2003 | 4.812 | 4.834 | 4.782 | 4.827 | 3,137,335 | +0.01(+0.26%) |
Apr 17, 2003 | 4.740 | 4.827 | 4.735 | 4.814 | 2,632,990 | +0.06(+1.36%) |
Apr 16, 2003 | 4.808 | 4.825 | 4.737 | 4.749 | 4,099,109 | -0.04(-0.79%) |
Apr 15, 2003 | 4.779 | 4.798 | 4.756 | 4.787 | 4,221,471 | -0.01(-0.20%) |
Apr 14, 2003 | 4.733 | 4.806 | 4.733 | 4.797 | 3,050,794 | +0.04(+0.83%) |
Apr 11, 2003 | 4.767 | 4.803 | 4.733 | 4.757 | 3,499,348 | -0.05(-1.02%) |
Apr 10, 2003 | 4.778 | 4.809 | 4.771 | 4.806 | 5,670,154 | +0.03(+0.66%) |
Apr 09, 2003 | 4.823 | 4.850 | 4.774 | 4.774 | 6,184,960 | -0.03(-0.59%) |
Apr 08, 2003 | 4.827 | 4.850 | 4.795 | 4.803 | 6,033,118 | -0.06(-1.30%) |
Apr 07, 2003 | 4.937 | 4.939 | 4.860 | 4.866 | 5,810,268 | -0.03(-0.52%) |
Apr 04, 2003 | 4.856 | 4.902 | 4.811 | 4.891 | 6,323,805 | +0.06(+1.27%) |
Apr 03, 2003 | 4.886 | 4.888 | 4.814 | 4.830 | 6,001,101 | -0.03(-0.68%) |
Apr 02, 2003 | 4.879 | 4.915 | 4.830 | 4.863 | 6,622,101 | -0.02(-0.32%) |
Apr 01, 2003 | 4.771 | 4.880 | 4.771 | 4.879 | 9,237,340 | +0.15(+3.24%) |
Mar 31, 2003 | 4.669 | 4.757 | 4.640 | 4.726 | 8,882,302 | +0.03(+0.71%) |
Mar 28, 2003 | 4.677 | 4.716 | 4.674 | 4.692 | 6,403,372 | -0.00(-0.03%) |
Mar 27, 2003 | 4.598 | 4.716 | 4.598 | 4.694 | 6,588,499 | +0.09(+1.92%) |
Mar 26, 2003 | 4.637 | 4.651 | 4.574 | 4.606 | 8,859,478 | -0.02(-0.41%) |
Mar 25, 2003 | 4.637 | 4.689 | 4.617 | 4.625 | 8,941,580 | +0.00(+0.00%) |
Mar 24, 2003 | 4.658 | 4.699 | 4.603 | 4.625 | 11,193,539 | -0.06(-1.18%) |
Mar 21, 2003 | 4.827 | 4.827 | 4.680 | 4.680 | 8,783,081 | -0.09(-1.89%) |
Mar 20, 2003 | 4.842 | 4.842 | 4.653 | 4.770 | 10,221,621 | -0.07(-1.50%) |
Mar 19, 2003 | 4.803 | 4.849 | 4.779 | 4.842 | 7,508,112 | +0.04(+0.82%) |
Mar 18, 2003 | 4.803 | 4.811 | 4.683 | 4.803 | 7,443,445 | +0.00(+0.00%) |
Mar 17, 2003 | 4.771 | 4.803 | 4.748 | 4.803 | 6,519,077 | +0.06(+1.26%) |
Mar 14, 2003 | 4.748 | 4.770 | 4.710 | 4.743 | 7,270,997 | +0.01(+0.30%) |
Mar 13, 2003 | 4.666 | 4.732 | 4.626 | 4.729 | 6,757,143 | +0.11(+2.29%) |
Mar 12, 2003 | 4.732 | 4.732 | 4.595 | 4.623 | 6,844,000 | -0.13(-2.82%) |
Mar 11, 2003 | 4.765 | 4.809 | 4.730 | 4.757 | 6,650,314 | +0.01(+0.20%) |
Mar 10, 2003 | 4.748 | 4.804 | 4.743 | 4.748 | 5,296,730 | -0.01(-0.17%) |
Mar 07, 2003 | 4.729 | 4.779 | 4.703 | 4.756 | 4,495,674 | +0.00(+0.00%) |
Mar 06, 2003 | 4.749 | 4.773 | 4.694 | 4.756 | 5,327,479 | +0.00(+0.10%) |
Mar 05, 2003 | 4.738 | 4.770 | 4.710 | 4.751 | 7,070,020 | +0.03(+0.53%) |
Mar 04, 2003 | 4.729 | 4.771 | 4.708 | 4.726 | 7,151,489 | -0.00(-0.07%) |
Mar 03, 2003 | 4.724 | 4.738 | 4.703 | 4.729 | 5,208,604 | +0.01(+0.27%) |
Feb 28, 2003 | 4.661 | 4.721 | 4.658 | 4.716 | 7,123,910 | +0.08(+1.77%) |
Feb 27, 2003 | 4.645 | 4.678 | 4.596 | 4.634 | 6,326,975 | +0.03(+0.65%) |
Feb 26, 2003 | 4.574 | 4.626 | 4.555 | 4.604 | 5,961,159 | +0.04(+0.83%) |
Feb 25, 2003 | 4.648 | 4.688 | 4.539 | 4.566 | 9,622,176 | -0.08(-1.76%) |
Feb 24, 2003 | 4.590 | 4.653 | 4.590 | 4.648 | 5,254,252 | +0.04(+0.82%) |
Feb 21, 2003 | 4.555 | 4.637 | 4.543 | 4.610 | 6,151,041 | +0.06(+1.42%) |
Feb 20, 2003 | 4.580 | 4.591 | 4.546 | 4.546 | 3,824,271 | -0.03(-0.55%) |
Feb 19, 2003 | 4.591 | 4.614 | 4.562 | 4.571 | 3,795,741 | -0.04(-0.92%) |
Feb 18, 2003 | 4.558 | 4.621 | 4.552 | 4.614 | 4,312,766 | +0.05(+1.14%) |
Feb 14, 2003 | 4.541 | 4.573 | 4.509 | 4.562 | 4,875,756 | +0.04(+0.94%) |
Feb 13, 2003 | 4.514 | 4.558 | 4.486 | 4.519 | 3,773,234 | -0.02(-0.52%) |
Feb 12, 2003 | 4.593 | 4.593 | 4.524 | 4.543 | 7,791,826 | -0.04(-0.79%) |
Feb 11, 2003 | 4.593 | 4.607 | 4.538 | 4.579 | 8,440,723 | -0.01(-0.31%) |
Feb 10, 2003 | 4.582 | 4.607 | 4.568 | 4.593 | 7,962,054 | +0.04(+0.83%) |
Feb 07, 2003 | 4.633 | 4.637 | 4.535 | 4.555 | 5,448,572 | -0.04(-0.82%) |
Feb 06, 2003 | 4.573 | 4.629 | 4.571 | 4.593 | 5,833,726 | -0.01(-0.27%) |
Feb 05, 2003 | 4.645 | 4.669 | 4.598 | 4.606 | 7,608,601 | -0.01(-0.17%) |
Feb 04, 2003 | 4.574 | 4.628 | 4.519 | 4.614 | 9,014,807 | +0.04(+0.86%) |