Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 5.495 | 5.530 | 5.449 | 5.457 | 7,714,026 | -0.05(-0.90%) |
Apr 29, 2003 | 5.514 | 5.614 | 5.488 | 5.507 | 7,343,235 | -0.01(-0.21%) |
Apr 28, 2003 | 5.419 | 5.575 | 5.419 | 5.518 | 5,158,581 | +0.10(+1.83%) |
Apr 25, 2003 | 5.411 | 5.446 | 5.404 | 5.419 | 4,908,068 | -0.02(-0.35%) |
Apr 24, 2003 | 5.381 | 5.472 | 5.381 | 5.438 | 5,189,764 | -0.02(-0.28%) |
Apr 23, 2003 | 5.369 | 5.472 | 5.331 | 5.453 | 7,151,419 | +0.06(+1.20%) |
Apr 22, 2003 | 5.266 | 5.400 | 5.259 | 5.388 | 7,353,717 | +0.08(+1.44%) |
Apr 21, 2003 | 5.362 | 5.411 | 5.285 | 5.312 | 6,320,219 | -0.05(-1.00%) |
Apr 17, 2003 | 5.247 | 5.400 | 5.228 | 5.366 | 7,444,384 | +0.14(+2.70%) |
Apr 16, 2003 | 5.457 | 5.301 | 4.892 | 5.224 | 16,103,338 | -0.23(-4.27%) |
Apr 15, 2003 | 5.354 | 5.469 | 5.335 | 5.457 | 7,465,871 | +0.07(+1.35%) |
Apr 14, 2003 | 5.209 | 5.396 | 5.209 | 5.385 | 7,367,343 | +0.16(+2.99%) |
Apr 11, 2003 | 5.262 | 5.324 | 5.194 | 5.228 | 5,670,090 | +0.04(+0.74%) |
Apr 10, 2003 | 5.137 | 5.228 | 5.129 | 5.190 | 4,895,490 | +0.06(+1.12%) |
Apr 09, 2003 | 5.221 | 5.304 | 5.133 | 5.133 | 4,174,085 | -0.04(-0.81%) |
Apr 08, 2003 | 5.247 | 5.304 | 5.175 | 5.175 | 4,851,467 | -0.06(-1.17%) |
Apr 07, 2003 | 5.335 | 5.373 | 5.224 | 5.236 | 7,672,361 | +0.03(+0.51%) |
Apr 04, 2003 | 5.125 | 5.236 | 5.083 | 5.209 | 6,220,118 | +0.09(+1.79%) |
Apr 03, 2003 | 5.198 | 5.217 | 5.075 | 5.117 | 6,174,785 | -0.08(-1.61%) |
Apr 02, 2003 | 5.148 | 5.243 | 5.144 | 5.201 | 7,717,433 | +0.06(+1.11%) |
Apr 01, 2003 | 5.037 | 5.190 | 5.003 | 5.144 | 7,222,957 | +0.13(+2.51%) |
Mar 31, 2003 | 5.037 | 5.133 | 4.827 | 5.018 | 8,060,447 | -0.17(-3.24%) |
Mar 28, 2003 | 5.205 | 5.251 | 5.133 | 5.186 | 5,715,947 | -0.02(-0.37%) |
Mar 27, 2003 | 5.343 | 5.362 | 5.190 | 5.205 | 6,770,933 | -0.23(-4.21%) |
Mar 26, 2003 | 5.457 | 5.469 | 5.377 | 5.434 | 4,467,049 | +0.03(+0.64%) |
Mar 25, 2003 | 5.324 | 5.469 | 5.293 | 5.400 | 7,119,188 | +0.06(+1.07%) |
Mar 24, 2003 | 5.488 | 5.488 | 5.262 | 5.343 | 8,271,392 | -0.19(-3.51%) |
Mar 21, 2003 | 5.533 | 5.537 | 5.430 | 5.537 | 9,848,892 | +0.13(+2.40%) |
Mar 20, 2003 | 5.404 | 5.469 | 5.312 | 5.408 | 8,501,466 | +0.00(+0.07%) |
Mar 19, 2003 | 5.304 | 5.472 | 5.285 | 5.404 | 7,625,456 | +0.23(+4.42%) |
Mar 18, 2003 | 5.152 | 5.304 | 5.102 | 5.175 | 8,320,918 | +0.03(+0.59%) |
Mar 17, 2003 | 4.827 | 5.152 | 4.785 | 5.144 | 9,012,450 | +0.32(+6.65%) |
Mar 14, 2003 | 4.835 | 4.927 | 4.785 | 4.824 | 7,192,822 | +0.00(+0.00%) |
Mar 13, 2003 | 4.850 | 4.873 | 4.709 | 4.824 | 13,518,020 | +0.02(+0.40%) |
Mar 12, 2003 | 4.961 | 4.961 | 4.751 | 4.805 | 10,241,433 | -0.03(-0.55%) |
Mar 11, 2003 | 4.904 | 5.007 | 4.770 | 4.831 | 16,876,366 | +0.20(+4.37%) |
Mar 10, 2003 | 4.892 | 4.904 | 4.598 | 4.629 | 13,545,273 | -0.26(-5.38%) |
Mar 07, 2003 | 4.881 | 4.953 | 4.847 | 4.892 | 9,204,528 | -0.06(-1.31%) |
Mar 06, 2003 | 4.980 | 4.988 | 4.930 | 4.957 | 7,636,461 | -0.02(-0.46%) |
Mar 05, 2003 | 4.965 | 5.007 | 4.953 | 4.980 | 9,275,542 | -0.00(-0.08%) |
Mar 04, 2003 | 5.064 | 5.064 | 4.980 | 4.984 | 6,981,353 | -0.08(-1.51%) |
Mar 03, 2003 | 5.075 | 5.148 | 5.026 | 5.060 | 5,026,512 | +0.02(+0.30%) |
Feb 28, 2003 | 5.156 | 5.190 | 5.034 | 5.045 | 8,009,349 | -0.13(-2.51%) |
Feb 27, 2003 | 5.125 | 5.198 | 5.087 | 5.175 | 5,726,953 | +0.04(+0.82%) |
Feb 26, 2003 | 5.221 | 5.228 | 5.072 | 5.133 | 5,370,836 | -0.10(-1.82%) |
Feb 25, 2003 | 5.056 | 5.232 | 5.056 | 5.228 | 4,761,324 | +0.09(+1.71%) |
Feb 24, 2003 | 5.259 | 5.259 | 5.068 | 5.140 | 7,300,784 | -0.11(-2.18%) |
Feb 21, 2003 | 5.266 | 5.316 | 5.182 | 5.255 | 4,931,652 | +0.03(+0.58%) |
Feb 20, 2003 | 5.282 | 5.331 | 5.224 | 5.224 | 3,221,034 | -0.08(-1.44%) |
Feb 19, 2003 | 5.335 | 5.369 | 5.255 | 5.301 | 4,316,637 | -0.07(-1.35%) |
Feb 18, 2003 | 5.377 | 5.495 | 5.343 | 5.373 | 5,933,443 | -0.04(-0.71%) |
Feb 14, 2003 | 5.247 | 5.411 | 5.190 | 5.411 | 5,071,583 | +0.14(+2.68%) |
Feb 13, 2003 | 5.247 | 5.289 | 5.152 | 5.270 | 6,198,893 | +0.04(+0.73%) |
Feb 12, 2003 | 5.358 | 5.358 | 5.209 | 5.232 | 6,300,565 | -0.13(-2.35%) |
Feb 11, 2003 | 5.415 | 5.488 | 5.343 | 5.358 | 7,354,765 | -0.06(-1.06%) |
Feb 10, 2003 | 5.388 | 5.427 | 5.259 | 5.415 | 6,766,216 | +0.03(+0.64%) |
Feb 07, 2003 | 5.533 | 5.553 | 5.324 | 5.381 | 6,048,742 | -0.10(-1.81%) |
Feb 06, 2003 | 5.465 | 5.579 | 5.415 | 5.480 | 5,826,529 | -0.04(-0.76%) |
Feb 05, 2003 | 5.610 | 5.648 | 5.491 | 5.522 | 7,344,545 | -0.08(-1.43%) |
Feb 04, 2003 | 5.678 | 5.694 | 5.533 | 5.602 | 8,689,613 | -0.11(-2.00%) |