Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 4.712 | 4.791 | 4.664 | 4.746 | 4,933,641 | +0.02(+0.39%) |
Apr 29, 2003 | 4.673 | 4.786 | 4.664 | 4.727 | 4,509,411 | +0.05(+1.03%) |
Apr 28, 2003 | 4.541 | 4.698 | 4.527 | 4.679 | 4,489,087 | +0.15(+3.28%) |
Apr 25, 2003 | 4.623 | 4.673 | 4.510 | 4.530 | 4,993,323 | -0.09(-2.01%) |
Apr 24, 2003 | 4.710 | 4.710 | 4.612 | 4.623 | 3,785,157 | -0.09(-1.84%) |
Apr 23, 2003 | 4.718 | 4.749 | 4.660 | 4.710 | 4,236,163 | -0.01(-0.16%) |
Apr 22, 2003 | 4.580 | 4.780 | 4.540 | 4.718 | 6,720,888 | +0.14(+3.01%) |
Apr 21, 2003 | 4.640 | 4.656 | 4.564 | 4.580 | 5,744,031 | -0.06(-1.30%) |
Apr 17, 2003 | 4.552 | 4.647 | 4.479 | 4.640 | 6,112,127 | +0.10(+2.18%) |
Apr 16, 2003 | 4.647 | 4.696 | 4.533 | 4.541 | 6,889,934 | -0.10(-2.17%) |
Apr 15, 2003 | 4.577 | 4.642 | 4.543 | 4.642 | 3,531,264 | +0.05(+1.11%) |
Apr 14, 2003 | 4.495 | 4.591 | 4.440 | 4.591 | 5,308,188 | +0.10(+2.14%) |
Apr 11, 2003 | 4.541 | 4.581 | 4.487 | 4.495 | 5,765,001 | +0.01(+0.17%) |
Apr 10, 2003 | 4.208 | 4.487 | 4.208 | 4.487 | 9,326,591 | +0.13(+2.88%) |
Apr 09, 2003 | 4.451 | 4.523 | 4.361 | 4.361 | 9,871,798 | -0.09(-2.02%) |
Apr 08, 2003 | 4.488 | 4.492 | 4.419 | 4.451 | 4,496,830 | -0.04(-0.83%) |
Apr 07, 2003 | 4.456 | 4.595 | 4.456 | 4.488 | 9,519,188 | +0.09(+2.01%) |
Apr 04, 2003 | 4.399 | 4.448 | 4.378 | 4.400 | 4,999,775 | +0.01(+0.25%) |
Apr 03, 2003 | 4.417 | 4.468 | 4.372 | 4.389 | 4,618,130 | -0.02(-0.35%) |
Apr 02, 2003 | 4.386 | 4.454 | 4.369 | 4.405 | 6,217,942 | +0.08(+1.94%) |
Apr 01, 2003 | 4.335 | 4.341 | 4.209 | 4.321 | 8,142,620 | -0.02(-0.50%) |
Mar 31, 2003 | 4.155 | 4.420 | 4.155 | 4.343 | 7,564,184 | -0.08(-1.75%) |
Mar 28, 2003 | 4.428 | 4.461 | 4.392 | 4.420 | 5,077,524 | -0.01(-0.18%) |
Mar 27, 2003 | 4.389 | 4.459 | 4.340 | 4.428 | 4,835,890 | +0.01(+0.32%) |
Mar 26, 2003 | 4.389 | 4.437 | 4.350 | 4.414 | 5,294,316 | +0.03(+0.78%) |
Mar 25, 2003 | 4.375 | 4.417 | 4.321 | 4.380 | 4,759,110 | +0.04(+0.82%) |
Mar 24, 2003 | 4.448 | 4.614 | 4.309 | 4.344 | 6,160,841 | -0.27(-5.84%) |
Mar 21, 2003 | 4.504 | 4.614 | 4.426 | 4.614 | 7,301,259 | +0.14(+3.12%) |
Mar 20, 2003 | 4.386 | 4.487 | 4.329 | 4.474 | 5,735,966 | +0.07(+1.48%) |
Mar 19, 2003 | 4.386 | 4.431 | 4.307 | 4.409 | 6,195,682 | +0.04(+0.99%) |
Mar 18, 2003 | 4.366 | 4.391 | 4.298 | 4.366 | 6,371,503 | +0.01(+0.32%) |
Mar 17, 2003 | 4.089 | 4.358 | 4.067 | 4.352 | 6,619,266 | +0.26(+6.24%) |
Mar 14, 2003 | 4.158 | 4.200 | 4.079 | 4.096 | 6,453,446 | -0.02(-0.56%) |
Mar 13, 2003 | 3.898 | 4.124 | 3.898 | 4.120 | 5,570,468 | +0.27(+7.09%) |
Mar 12, 2003 | 3.791 | 3.865 | 3.768 | 3.847 | 5,361,096 | +0.05(+1.26%) |
Mar 11, 2003 | 3.910 | 3.982 | 3.783 | 3.799 | 4,686,846 | -0.10(-2.54%) |
Mar 10, 2003 | 3.909 | 3.983 | 3.876 | 3.898 | 5,734,030 | -0.02(-0.55%) |
Mar 07, 2003 | 3.794 | 3.937 | 3.721 | 3.920 | 6,208,586 | +0.13(+3.31%) |
Mar 06, 2003 | 3.779 | 3.909 | 3.713 | 3.794 | 5,517,238 | +0.02(+0.41%) |
Mar 05, 2003 | 3.780 | 3.805 | 3.737 | 3.779 | 6,200,521 | -0.00(-0.04%) |
Mar 04, 2003 | 3.920 | 3.920 | 3.780 | 3.780 | 4,918,155 | -0.14(-3.67%) |
Mar 03, 2003 | 3.983 | 4.027 | 3.921 | 3.924 | 3,026,061 | -0.03(-0.71%) |
Feb 28, 2003 | 3.934 | 4.006 | 3.906 | 3.952 | 4,798,790 | +0.03(+0.79%) |
Feb 27, 2003 | 3.957 | 3.960 | 3.873 | 3.921 | 5,856,299 | -0.01(-0.28%) |
Feb 26, 2003 | 3.958 | 3.974 | 3.858 | 3.932 | 5,028,165 | -0.03(-0.67%) |
Feb 25, 2003 | 3.848 | 4.000 | 3.774 | 3.958 | 6,596,684 | +0.11(+2.90%) |
Feb 24, 2003 | 3.913 | 3.965 | 3.834 | 3.847 | 4,345,527 | -0.12(-2.97%) |
Feb 21, 2003 | 3.940 | 4.022 | 3.918 | 3.965 | 4,382,949 | +0.05(+1.31%) |
Feb 20, 2003 | 3.968 | 3.975 | 3.890 | 3.913 | 5,696,608 | -0.04(-0.98%) |
Feb 19, 2003 | 4.017 | 4.062 | 3.921 | 3.952 | 5,242,376 | -0.07(-1.62%) |
Feb 18, 2003 | 3.915 | 4.034 | 3.915 | 4.017 | 7,046,721 | +0.10(+2.61%) |
Feb 14, 2003 | 3.743 | 3.930 | 3.720 | 3.915 | 6,486,674 | +0.20(+5.34%) |
Feb 13, 2003 | 3.780 | 3.796 | 3.675 | 3.717 | 4,287,457 | -0.05(-1.32%) |
Feb 12, 2003 | 3.732 | 3.814 | 3.723 | 3.766 | 5,158,176 | +0.05(+1.46%) |
Feb 11, 2003 | 3.738 | 3.805 | 3.712 | 3.712 | 3,074,774 | -0.00(-0.13%) |
Feb 10, 2003 | 3.703 | 3.751 | 3.644 | 3.717 | 3,834,838 | +0.01(+0.29%) |
Feb 07, 2003 | 3.859 | 3.868 | 3.678 | 3.706 | 9,852,119 | -0.12(-3.20%) |
Feb 06, 2003 | 3.946 | 3.994 | 3.813 | 3.828 | 6,214,071 | -0.12(-2.99%) |
Feb 05, 2003 | 4.011 | 4.051 | 3.946 | 3.946 | 3,126,069 | -0.03(-0.74%) |
Feb 04, 2003 | 4.067 | 4.067 | 3.937 | 3.975 | 3,892,262 | -0.09(-2.21%) |