Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 4.608 | 4.660 | 4.542 | 4.634 | 3,831,275 | +0.02(+0.39%) |
Apr 29, 2003 | 4.628 | 4.704 | 4.557 | 4.616 | 2,683,374 | -0.03(-0.69%) |
Apr 28, 2003 | 4.514 | 4.706 | 4.495 | 4.648 | 3,224,725 | +0.15(+3.24%) |
Apr 25, 2003 | 4.522 | 4.555 | 4.450 | 4.502 | 4,416,750 | +0.00(+0.07%) |
Apr 24, 2003 | 4.595 | 4.598 | 4.472 | 4.499 | 3,328,121 | -0.12(-2.63%) |
Apr 23, 2003 | 4.646 | 4.651 | 4.561 | 4.621 | 4,211,933 | +0.01(+0.30%) |
Apr 22, 2003 | 4.370 | 4.611 | 4.302 | 4.607 | 6,310,490 | +0.25(+5.79%) |
Apr 21, 2003 | 4.353 | 4.378 | 4.306 | 4.355 | 3,482,558 | +0.01(+0.24%) |
Apr 17, 2003 | 4.362 | 4.373 | 4.315 | 4.344 | 3,850,373 | +0.03(+0.60%) |
Apr 16, 2003 | 4.446 | 4.516 | 4.305 | 4.318 | 5,103,317 | -0.17(-3.69%) |
Apr 15, 2003 | 4.328 | 4.490 | 4.328 | 4.484 | 5,394,079 | +0.12(+2.75%) |
Apr 14, 2003 | 4.174 | 4.365 | 4.160 | 4.364 | 6,231,790 | +0.20(+4.93%) |
Apr 11, 2003 | 4.142 | 4.235 | 4.138 | 4.159 | 4,521,135 | +0.02(+0.44%) |
Apr 10, 2003 | 4.016 | 4.159 | 3.978 | 4.141 | 7,823,243 | -0.09(-2.08%) |
Apr 09, 2003 | 4.315 | 4.403 | 4.229 | 4.229 | 2,882,923 | -0.09(-1.97%) |
Apr 08, 2003 | 4.358 | 4.369 | 4.294 | 4.314 | 1,299,373 | -0.04(-0.98%) |
Apr 07, 2003 | 4.525 | 4.610 | 4.352 | 4.356 | 2,793,027 | +0.00(+0.00%) |
Apr 04, 2003 | 4.331 | 4.375 | 4.320 | 4.356 | 1,461,383 | +0.02(+0.56%) |
Apr 03, 2003 | 4.416 | 4.416 | 4.274 | 4.332 | 1,821,954 | +0.01(+0.28%) |
Apr 02, 2003 | 4.293 | 4.344 | 4.253 | 4.320 | 1,690,897 | +0.12(+2.89%) |
Apr 01, 2003 | 4.147 | 4.214 | 4.085 | 4.198 | 1,777,830 | +0.08(+1.95%) |
Mar 31, 2003 | 4.156 | 4.160 | 4.033 | 4.118 | 3,673,805 | -0.05(-1.31%) |
Mar 28, 2003 | 4.106 | 4.221 | 4.106 | 4.173 | 3,003,986 | -0.03(-0.72%) |
Mar 27, 2003 | 4.244 | 4.264 | 4.154 | 4.203 | 3,300,303 | -0.05(-1.15%) |
Mar 26, 2003 | 4.328 | 4.328 | 4.214 | 4.252 | 1,570,941 | -0.02(-0.46%) |
Mar 25, 2003 | 4.235 | 4.323 | 4.224 | 4.271 | 2,785,006 | +0.03(+0.64%) |
Mar 24, 2003 | 4.403 | 4.403 | 4.195 | 4.244 | 3,266,080 | -0.22(-4.96%) |
Mar 21, 2003 | 4.382 | 4.473 | 4.268 | 4.466 | 3,428,657 | +0.18(+4.29%) |
Mar 20, 2003 | 4.247 | 4.305 | 4.145 | 4.282 | 211,633,904 | +0.04(+0.86%) |
Mar 19, 2003 | 4.217 | 4.253 | 4.168 | 4.246 | 2,574,593 | +0.00(+0.07%) |
Mar 18, 2003 | 4.189 | 4.242 | 4.133 | 4.242 | 3,843,537 | +0.06(+1.42%) |
Mar 17, 2003 | 3.939 | 4.188 | 3.886 | 4.183 | 4,265,136 | +0.25(+6.41%) |
Mar 14, 2003 | 3.939 | 4.047 | 3.916 | 3.931 | 5,189,196 | +0.01(+0.31%) |
Mar 13, 2003 | 3.792 | 3.928 | 3.752 | 3.919 | 4,748,344 | +0.21(+5.78%) |
Mar 12, 2003 | 3.699 | 3.706 | 3.602 | 3.705 | 4,865,627 | +0.02(+0.41%) |
Mar 11, 2003 | 3.798 | 3.828 | 3.688 | 3.690 | 3,745,001 | -0.12(-3.03%) |
Mar 10, 2003 | 3.927 | 3.933 | 3.792 | 3.805 | 4,039,714 | -0.16(-3.98%) |
Mar 07, 2003 | 3.823 | 3.989 | 3.795 | 3.963 | 4,454,289 | +0.12(+3.24%) |
Mar 06, 2003 | 3.842 | 3.889 | 3.826 | 3.839 | 2,491,069 | -0.04(-1.10%) |
Mar 05, 2003 | 3.854 | 3.890 | 3.828 | 3.881 | 3,412,090 | +0.04(+1.15%) |
Mar 04, 2003 | 3.910 | 3.919 | 3.829 | 3.837 | 2,984,344 | -0.08(-1.94%) |
Mar 03, 2003 | 3.968 | 4.000 | 3.886 | 3.913 | 2,886,216 | +0.01(+0.19%) |
Feb 28, 2003 | 3.884 | 3.952 | 3.877 | 3.905 | 2,374,830 | +0.03(+0.78%) |
Feb 27, 2003 | 3.814 | 3.901 | 3.799 | 3.875 | 1,896,044 | +0.07(+1.96%) |
Feb 26, 2003 | 3.893 | 3.893 | 3.775 | 3.801 | 1,932,595 | -0.08(-2.07%) |
Feb 25, 2003 | 3.811 | 3.898 | 3.763 | 3.881 | 2,662,958 | +0.03(+0.67%) |
Feb 24, 2003 | 3.955 | 3.992 | 3.852 | 3.855 | 2,403,808 | -0.10(-2.61%) |
Feb 21, 2003 | 3.925 | 3.983 | 3.843 | 3.959 | 2,907,620 | +0.09(+2.32%) |
Feb 20, 2003 | 3.889 | 3.927 | 3.866 | 3.869 | 2,157,170 | -0.01(-0.35%) |
Feb 19, 2003 | 3.901 | 3.902 | 3.837 | 3.883 | 1,920,412 | -0.03(-0.66%) |
Feb 18, 2003 | 3.802 | 3.933 | 3.796 | 3.908 | 2,314,241 | +0.11(+3.00%) |
Feb 14, 2003 | 3.773 | 3.808 | 3.705 | 3.795 | 2,774,916 | +0.08(+2.25%) |
Feb 13, 2003 | 3.766 | 3.767 | 3.691 | 3.711 | 3,045,592 | -0.03(-0.81%) |
Feb 12, 2003 | 3.775 | 3.820 | 3.732 | 3.741 | 2,566,806 | -0.03(-0.81%) |
Feb 11, 2003 | 3.813 | 3.836 | 3.757 | 3.772 | 3,225,383 | -0.03(-0.88%) |
Feb 10, 2003 | 3.808 | 3.831 | 3.714 | 3.805 | 4,552,747 | -0.00(-0.08%) |
Feb 07, 2003 | 3.889 | 3.922 | 3.798 | 3.808 | 1,889,788 | -0.06(-1.45%) |
Feb 06, 2003 | 3.936 | 3.955 | 3.854 | 3.864 | 2,333,999 | -0.11(-2.68%) |
Feb 05, 2003 | 3.978 | 4.044 | 3.940 | 3.971 | 4,681,169 | -0.00(-0.11%) |
Feb 04, 2003 | 4.042 | 4.045 | 3.951 | 3.975 | 2,294,484 | -0.09(-2.28%) |