Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 4.834 | 4.840 | 4.707 | 4.779 | 807,069 | -0.07(-1.35%) |
Apr 29, 2003 | 4.797 | 4.890 | 4.748 | 4.845 | 770,884 | +0.05(+1.05%) |
Apr 28, 2003 | 4.683 | 4.825 | 4.663 | 4.794 | 927,992 | +0.09(+1.86%) |
Apr 25, 2003 | 4.805 | 4.812 | 4.666 | 4.707 | 1,457,488 | -0.10(-2.00%) |
Apr 24, 2003 | 4.849 | 4.877 | 4.792 | 4.803 | 1,288,471 | -0.05(-1.08%) |
Apr 23, 2003 | 4.879 | 4.897 | 4.821 | 4.855 | 1,341,604 | -0.01(-0.13%) |
Apr 22, 2003 | 4.792 | 4.910 | 4.781 | 4.862 | 1,575,663 | +0.05(+1.04%) |
Apr 21, 2003 | 4.716 | 4.836 | 4.716 | 4.812 | 2,150,505 | +0.08(+1.66%) |
Apr 17, 2003 | 4.714 | 4.766 | 4.672 | 4.733 | 1,805,600 | +0.03(+0.74%) |
Apr 16, 2003 | 4.668 | 4.792 | 4.600 | 4.698 | 2,526,100 | +0.07(+1.46%) |
Apr 15, 2003 | 4.593 | 4.748 | 4.519 | 4.631 | 7,766,555 | +0.52(+12.52%) |
Apr 14, 2003 | 3.991 | 4.137 | 3.910 | 4.115 | 3,432,564 | +0.12(+3.06%) |
Apr 11, 2003 | 4.104 | 4.238 | 3.967 | 3.993 | 2,708,400 | -0.10(-2.40%) |
Apr 10, 2003 | 4.388 | 4.410 | 3.982 | 4.091 | 6,458,387 | -0.36(-8.00%) |
Apr 09, 2003 | 4.779 | 4.781 | 4.209 | 4.447 | 3,974,427 | -0.33(-6.99%) |
Apr 08, 2003 | 4.912 | 4.914 | 4.744 | 4.781 | 1,455,656 | -0.14(-2.75%) |
Apr 07, 2003 | 4.818 | 4.967 | 4.770 | 4.917 | 1,682,845 | +0.22(+4.65%) |
Apr 04, 2003 | 4.862 | 4.879 | 4.683 | 4.698 | 953,184 | -0.12(-2.54%) |
Apr 03, 2003 | 4.919 | 4.936 | 4.718 | 4.821 | 893,181 | -0.00(-0.09%) |
Apr 02, 2003 | 4.707 | 4.827 | 4.698 | 4.825 | 1,253,202 | +0.19(+4.05%) |
Apr 01, 2003 | 4.602 | 4.722 | 4.532 | 4.637 | 2,262,267 | +0.01(+0.28%) |
Mar 31, 2003 | 4.672 | 4.703 | 4.550 | 4.624 | 1,202,799 | -0.11(-2.35%) |
Mar 28, 2003 | 4.803 | 4.810 | 4.698 | 4.735 | 718,864 | -0.07(-1.54%) |
Mar 27, 2003 | 4.831 | 4.860 | 4.696 | 4.810 | 1,130,822 | -0.06(-1.21%) |
Mar 26, 2003 | 4.875 | 4.914 | 4.722 | 4.869 | 2,967,093 | -0.19(-3.84%) |
Mar 25, 2003 | 5.006 | 5.069 | 4.938 | 5.063 | 1,338,310 | +0.04(+0.87%) |
Mar 24, 2003 | 5.168 | 5.181 | 4.967 | 5.019 | 1,146,102 | -0.24(-4.61%) |
Mar 21, 2003 | 5.272 | 5.294 | 5.211 | 5.262 | 1,790,347 | -0.02(-0.33%) |
Mar 20, 2003 | 5.240 | 5.292 | 5.144 | 5.279 | 1,765,727 | +0.03(+0.62%) |
Mar 19, 2003 | 5.242 | 5.284 | 5.181 | 5.246 | 2,626,411 | +0.01(+0.21%) |
Mar 18, 2003 | 5.288 | 5.294 | 5.113 | 5.235 | 1,787,805 | -0.08(-1.48%) |
Mar 17, 2003 | 5.030 | 5.327 | 5.019 | 5.314 | 1,858,975 | +0.25(+5.00%) |
Mar 14, 2003 | 4.923 | 5.183 | 4.923 | 5.061 | 2,529,704 | +0.13(+2.61%) |
Mar 13, 2003 | 4.853 | 4.945 | 4.807 | 4.932 | 1,853,236 | +0.12(+2.45%) |
Mar 12, 2003 | 4.772 | 4.836 | 4.674 | 4.814 | 1,062,835 | +0.01(+0.23%) |
Mar 11, 2003 | 4.869 | 4.923 | 4.748 | 4.803 | 1,243,125 | -0.09(-1.74%) |
Mar 10, 2003 | 4.960 | 4.971 | 4.860 | 4.888 | 2,558,162 | -0.07(-1.45%) |
Mar 07, 2003 | 4.910 | 5.021 | 4.757 | 4.960 | 3,204,001 | +0.00(+0.04%) |
Mar 06, 2003 | 4.751 | 5.002 | 4.666 | 4.958 | 2,983,225 | +0.18(+3.70%) |
Mar 05, 2003 | 4.759 | 4.803 | 4.659 | 4.781 | 2,124,855 | +0.05(+1.01%) |
Mar 04, 2003 | 4.855 | 4.888 | 4.698 | 4.733 | 1,023,265 | -0.13(-2.69%) |
Mar 03, 2003 | 5.021 | 5.096 | 4.851 | 4.864 | 2,232,037 | -0.09(-1.85%) |
Feb 28, 2003 | 4.932 | 5.010 | 4.895 | 4.956 | 1,255,492 | +0.03(+0.62%) |
Feb 27, 2003 | 4.829 | 4.984 | 4.829 | 4.925 | 3,428,900 | +0.12(+2.55%) |
Feb 26, 2003 | 4.836 | 4.952 | 4.794 | 4.803 | 1,009,981 | -0.03(-0.68%) |
Feb 25, 2003 | 4.755 | 4.869 | 4.624 | 4.836 | 1,680,096 | +0.06(+1.28%) |
Feb 24, 2003 | 4.838 | 4.884 | 4.727 | 4.775 | 1,364,506 | -0.06(-1.31%) |
Feb 21, 2003 | 4.814 | 4.842 | 4.722 | 4.838 | 2,019,047 | +0.05(+1.00%) |
Feb 20, 2003 | 4.890 | 4.928 | 4.698 | 4.790 | 1,377,789 | -0.12(-2.40%) |
Feb 19, 2003 | 5.000 | 5.021 | 4.888 | 4.908 | 1,042,960 | -0.11(-2.26%) |
Feb 18, 2003 | 4.969 | 5.030 | 4.921 | 5.021 | 1,404,813 | +0.08(+1.68%) |
Feb 14, 2003 | 4.526 | 4.967 | 4.519 | 4.938 | 2,578,774 | +0.42(+9.32%) |
Feb 13, 2003 | 4.569 | 4.617 | 4.445 | 4.517 | 2,253,107 | -0.06(-1.24%) |
Feb 12, 2003 | 4.666 | 4.742 | 4.548 | 4.574 | 1,423,135 | -0.09(-1.92%) |
Feb 11, 2003 | 4.779 | 4.816 | 4.607 | 4.663 | 1,503,292 | -0.08(-1.70%) |
Feb 10, 2003 | 4.790 | 4.816 | 4.687 | 4.744 | 1,038,380 | -0.02(-0.50%) |
Feb 07, 2003 | 4.901 | 4.962 | 4.748 | 4.768 | 1,377,331 | -0.09(-1.80%) |
Feb 06, 2003 | 4.849 | 4.980 | 4.807 | 4.855 | 1,369,544 | -0.07(-1.33%) |
Feb 05, 2003 | 4.770 | 5.107 | 4.770 | 4.921 | 2,582,439 | +0.18(+3.82%) |
Feb 04, 2003 | 4.803 | 4.838 | 4.694 | 4.740 | 2,265,932 | -0.12(-2.43%) |