Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 4.213 | 4.259 | 4.188 | 4.235 | 3,054,741 | +0.01(+0.17%) |
Apr 29, 2003 | 4.251 | 4.251 | 4.197 | 4.227 | 2,872,164 | +0.00(+0.05%) |
Apr 28, 2003 | 4.176 | 4.253 | 4.169 | 4.225 | 3,204,505 | +0.00(+0.07%) |
Apr 25, 2003 | 4.314 | 4.314 | 4.206 | 4.222 | 3,107,369 | -0.09(-2.12%) |
Apr 24, 2003 | 4.348 | 4.350 | 4.284 | 4.314 | 2,917,646 | +1.00(+30.36%) |
Apr 23, 2003 | 3.287 | 3.346 | 3.275 | 3.309 | 26,035,634 | +0.05(+1.51%) |
Apr 22, 2003 | 3.171 | 3.300 | 3.161 | 3.260 | 19,155,238 | -0.97(-22.96%) |
Apr 21, 2003 | 4.222 | 4.241 | 4.200 | 4.231 | 2,617,792 | +0.01(+0.19%) |
Apr 17, 2003 | 4.126 | 4.223 | 4.116 | 4.223 | 3,154,800 | +0.09(+2.13%) |
Apr 16, 2003 | 4.224 | 4.239 | 4.116 | 4.135 | 2,777,303 | -0.09(-2.02%) |
Apr 15, 2003 | 4.147 | 4.266 | 4.127 | 4.220 | 4,474,742 | +0.10(+2.39%) |
Apr 14, 2003 | 3.992 | 4.130 | 3.986 | 4.122 | 4,249,283 | +0.15(+3.91%) |
Apr 11, 2003 | 3.971 | 3.996 | 3.931 | 3.967 | 2,702,258 | +0.01(+0.36%) |
Apr 10, 2003 | 3.958 | 3.999 | 3.925 | 3.952 | 2,324,111 | +0.01(+0.21%) |
Apr 09, 2003 | 4.007 | 4.038 | 3.944 | 3.944 | 2,725,324 | -0.03(-0.67%) |
Apr 08, 2003 | 3.983 | 3.988 | 3.948 | 3.971 | 3,619,363 | -0.01(-0.31%) |
Apr 07, 2003 | 4.079 | 4.084 | 3.972 | 3.983 | 3,474,146 | -0.04(-1.07%) |
Apr 04, 2003 | 4.084 | 4.099 | 4.006 | 4.026 | 4,564,731 | -0.09(-2.24%) |
Apr 03, 2003 | 4.191 | 4.191 | 4.089 | 4.119 | 3,036,548 | -0.07(-1.74%) |
Apr 02, 2003 | 4.120 | 4.222 | 4.120 | 4.191 | 2,753,587 | +0.10(+2.51%) |
Apr 01, 2003 | 4.079 | 4.118 | 4.065 | 4.089 | 4,597,868 | +0.00(+0.02%) |
Mar 31, 2003 | 4.233 | 4.233 | 4.068 | 4.088 | 3,739,239 | -0.14(-3.42%) |
Mar 28, 2003 | 4.258 | 4.268 | 4.213 | 4.232 | 1,596,080 | -0.04(-1.03%) |
Mar 27, 2003 | 4.284 | 4.314 | 4.227 | 4.277 | 1,455,412 | -0.02(-0.53%) |
Mar 26, 2003 | 4.345 | 4.345 | 4.267 | 4.299 | 1,136,391 | -0.05(-1.04%) |
Mar 25, 2003 | 4.333 | 4.376 | 4.315 | 4.344 | 1,659,429 | +0.01(+0.28%) |
Mar 24, 2003 | 4.381 | 4.400 | 4.314 | 4.332 | 2,092,804 | -0.11(-2.54%) |
Mar 21, 2003 | 4.412 | 4.451 | 4.336 | 4.445 | 1,914,451 | +0.07(+1.64%) |
Mar 20, 2003 | 4.345 | 4.384 | 4.294 | 4.373 | 1,279,983 | +0.01(+0.28%) |
Mar 19, 2003 | 4.366 | 4.371 | 4.299 | 4.361 | 3,524,501 | +0.04(+0.90%) |
Mar 18, 2003 | 4.424 | 4.433 | 4.296 | 4.322 | 4,634,903 | -0.13(-2.84%) |
Mar 17, 2003 | 4.315 | 4.458 | 4.304 | 4.448 | 2,906,601 | +0.07(+1.52%) |
Mar 14, 2003 | 4.388 | 4.431 | 4.362 | 4.381 | 1,898,208 | +0.00(+0.07%) |
Mar 13, 2003 | 4.255 | 4.384 | 4.254 | 4.378 | 2,055,119 | +0.16(+3.72%) |
Mar 12, 2003 | 4.222 | 4.237 | 4.168 | 4.221 | 2,148,032 | -0.00(-0.05%) |
Mar 11, 2003 | 4.284 | 4.336 | 4.216 | 4.223 | 2,424,820 | -0.21(-4.74%) |
Mar 06, 2003 | 4.460 | 4.476 | 4.427 | 4.434 | 1,048,351 | -0.04(-0.87%) |
Mar 05, 2003 | 4.447 | 4.493 | 4.427 | 4.473 | 1,848,503 | +0.01(+0.32%) |
Mar 04, 2003 | 4.521 | 4.534 | 4.456 | 4.458 | 1,661,054 | -0.05(-1.18%) |
Mar 03, 2003 | 4.511 | 4.550 | 4.506 | 4.512 | 1,803,021 | +0.03(+0.60%) |
Feb 28, 2003 | 4.487 | 4.547 | 4.460 | 4.485 | 1,259,841 | +0.01(+0.14%) |
Feb 27, 2003 | 4.392 | 4.479 | 4.392 | 4.479 | 1,985,273 | +0.08(+1.84%) |
Feb 26, 2003 | 4.452 | 4.453 | 4.376 | 4.398 | 2,215,930 | -0.07(-1.47%) |
Feb 25, 2003 | 4.448 | 4.474 | 4.375 | 4.463 | 1,713,033 | +0.02(+0.35%) |
Feb 24, 2003 | 4.494 | 4.499 | 4.427 | 4.448 | 1,141,913 | -0.05(-1.18%) |
Feb 21, 2003 | 4.438 | 4.540 | 4.418 | 4.501 | 1,230,278 | +0.09(+2.09%) |
Feb 20, 2003 | 4.433 | 4.466 | 4.409 | 4.409 | 1,013,915 | -0.02(-0.49%) |
Feb 19, 2003 | 4.489 | 4.490 | 4.419 | 4.431 | 1,573,664 | +0.08(+1.84%) |
Feb 13, 2003 | 4.238 | 4.352 | 4.238 | 4.350 | 3,355,569 | +0.13(+3.11%) |
Feb 12, 2003 | 4.309 | 4.337 | 4.217 | 4.219 | 1,385,890 | -0.08(-1.91%) |
Feb 11, 2003 | 4.366 | 4.372 | 4.279 | 4.301 | 1,768,260 | -0.06(-1.37%) |
Feb 10, 2003 | 4.322 | 4.361 | 4.298 | 4.361 | 1,914,451 | +0.04(+0.90%) |
Feb 07, 2003 | 4.381 | 4.381 | 4.315 | 4.322 | 1,501,218 | -0.04(-0.96%) |
Feb 06, 2003 | 4.443 | 4.460 | 4.361 | 4.364 | 2,169,798 | -0.21(-4.64%) |