Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 4.699 | 4.719 | 4.670 | 4.691 | 10,095,072 | -0.01(-0.30%) |
Apr 29, 2003 | 4.738 | 4.747 | 4.644 | 4.705 | 4,711,543 | -0.03(-0.70%) |
Apr 28, 2003 | 4.746 | 4.809 | 4.733 | 4.738 | 4,875,721 | -0.01(-0.23%) |
Apr 25, 2003 | 4.652 | 4.787 | 4.652 | 4.749 | 6,116,924 | -0.00(-0.07%) |
Apr 24, 2003 | 4.776 | 4.812 | 4.730 | 4.752 | 6,773,638 | -0.01(-0.20%) |
Apr 23, 2003 | 4.815 | 4.815 | 4.722 | 4.762 | 5,567,753 | -0.04(-0.88%) |
Apr 22, 2003 | 4.810 | 4.831 | 4.746 | 4.804 | 5,157,625 | -0.00(-0.10%) |
Apr 21, 2003 | 4.795 | 4.817 | 4.765 | 4.809 | 3,148,983 | +0.01(+0.26%) |
Apr 17, 2003 | 4.722 | 4.809 | 4.718 | 4.796 | 2,642,765 | +0.06(+1.36%) |
Apr 16, 2003 | 4.790 | 4.807 | 4.719 | 4.732 | 4,114,327 | -0.04(-0.79%) |
Apr 15, 2003 | 4.762 | 4.780 | 4.738 | 4.769 | 4,237,143 | -0.01(-0.20%) |
Apr 14, 2003 | 4.716 | 4.788 | 4.716 | 4.779 | 3,062,121 | +0.04(+0.83%) |
Apr 11, 2003 | 4.749 | 4.785 | 4.716 | 4.740 | 3,512,339 | -0.05(-1.02%) |
Apr 10, 2003 | 4.760 | 4.791 | 4.754 | 4.788 | 5,691,205 | +0.03(+0.66%) |
Apr 09, 2003 | 4.806 | 4.832 | 4.757 | 4.757 | 6,207,922 | -0.03(-0.59%) |
Apr 08, 2003 | 4.809 | 4.832 | 4.777 | 4.785 | 6,055,516 | -0.06(-1.30%) |
Apr 07, 2003 | 4.919 | 4.920 | 4.842 | 4.848 | 5,831,839 | -0.03(-0.52%) |
Apr 04, 2003 | 4.839 | 4.884 | 4.793 | 4.873 | 6,347,283 | +0.06(+1.27%) |
Apr 03, 2003 | 4.868 | 4.870 | 4.796 | 4.812 | 6,023,380 | -0.03(-0.68%) |
Apr 02, 2003 | 4.861 | 4.897 | 4.812 | 4.845 | 6,646,686 | -0.02(-0.32%) |
Apr 01, 2003 | 4.754 | 4.862 | 4.754 | 4.861 | 9,271,634 | +0.15(+3.24%) |
Mar 31, 2003 | 4.652 | 4.740 | 4.623 | 4.708 | 8,915,278 | +0.03(+0.71%) |
Mar 28, 2003 | 4.659 | 4.699 | 4.656 | 4.675 | 6,427,145 | -0.00(-0.03%) |
Mar 27, 2003 | 4.581 | 4.699 | 4.581 | 4.677 | 6,612,959 | +0.09(+1.92%) |
Mar 26, 2003 | 4.620 | 4.634 | 4.557 | 4.589 | 8,892,369 | -0.02(-0.41%) |
Mar 25, 2003 | 4.620 | 4.672 | 4.600 | 4.608 | 8,974,776 | +0.00(+0.00%) |
Mar 24, 2003 | 4.641 | 4.681 | 4.586 | 4.608 | 11,235,095 | -0.05(-1.18%) |
Mar 21, 2003 | 4.809 | 4.809 | 4.663 | 4.663 | 8,815,689 | -0.09(-1.88%) |
Mar 20, 2003 | 4.824 | 4.824 | 4.636 | 4.752 | 10,259,569 | -0.07(-1.50%) |
Mar 19, 2003 | 4.785 | 4.831 | 4.762 | 4.824 | 7,535,986 | +0.04(+0.82%) |
Mar 18, 2003 | 4.785 | 4.793 | 4.666 | 4.785 | 7,471,079 | +0.00(+0.00%) |
Mar 17, 2003 | 4.754 | 4.785 | 4.730 | 4.785 | 6,543,279 | +0.06(+1.26%) |
Mar 14, 2003 | 4.730 | 4.752 | 4.692 | 4.725 | 7,297,991 | +0.01(+0.30%) |
Mar 13, 2003 | 4.648 | 4.714 | 4.609 | 4.711 | 6,782,229 | +0.11(+2.29%) |
Mar 12, 2003 | 4.714 | 4.714 | 4.578 | 4.606 | 6,869,409 | -0.13(-2.82%) |
Mar 11, 2003 | 4.747 | 4.791 | 4.713 | 4.740 | 6,675,004 | +0.01(+0.20%) |
Mar 10, 2003 | 4.730 | 4.787 | 4.725 | 4.730 | 5,316,394 | -0.01(-0.17%) |
Mar 07, 2003 | 4.711 | 4.762 | 4.686 | 4.738 | 4,512,365 | +0.00(+0.00%) |
Mar 06, 2003 | 4.732 | 4.755 | 4.677 | 4.738 | 5,347,257 | +0.00(+0.10%) |
Mar 05, 2003 | 4.721 | 4.752 | 4.692 | 4.733 | 7,096,268 | +0.03(+0.53%) |
Mar 04, 2003 | 4.711 | 4.754 | 4.691 | 4.708 | 7,178,039 | -0.00(-0.07%) |
Mar 03, 2003 | 4.707 | 4.721 | 4.686 | 4.711 | 5,227,941 | +0.01(+0.27%) |
Feb 28, 2003 | 4.644 | 4.703 | 4.641 | 4.699 | 7,150,358 | +0.08(+1.77%) |
Feb 27, 2003 | 4.628 | 4.661 | 4.579 | 4.617 | 6,350,465 | +0.03(+0.65%) |
Feb 26, 2003 | 4.557 | 4.609 | 4.538 | 4.587 | 5,983,290 | +0.04(+0.83%) |
Feb 25, 2003 | 4.631 | 4.670 | 4.523 | 4.549 | 9,657,899 | -0.08(-1.76%) |
Feb 24, 2003 | 4.573 | 4.636 | 4.573 | 4.631 | 5,273,759 | +0.04(+0.82%) |
Feb 21, 2003 | 4.538 | 4.620 | 4.526 | 4.593 | 6,173,877 | +0.06(+1.42%) |
Feb 20, 2003 | 4.564 | 4.575 | 4.529 | 4.529 | 3,838,469 | -0.03(-0.55%) |
Feb 19, 2003 | 4.575 | 4.597 | 4.545 | 4.554 | 3,809,833 | -0.04(-0.92%) |
Feb 18, 2003 | 4.542 | 4.604 | 4.535 | 4.597 | 4,328,777 | +0.05(+1.14%) |
Feb 14, 2003 | 4.524 | 4.556 | 4.493 | 4.545 | 4,893,857 | +0.04(+0.94%) |
Feb 13, 2003 | 4.498 | 4.542 | 4.469 | 4.502 | 3,787,243 | -0.02(-0.52%) |
Feb 12, 2003 | 4.576 | 4.576 | 4.507 | 4.526 | 7,820,754 | -0.04(-0.79%) |
Feb 11, 2003 | 4.576 | 4.590 | 4.521 | 4.562 | 8,472,059 | -0.01(-0.31%) |
Feb 10, 2003 | 4.565 | 4.590 | 4.551 | 4.576 | 7,991,614 | +0.04(+0.83%) |
Feb 07, 2003 | 4.615 | 4.620 | 4.518 | 4.538 | 5,468,800 | -0.04(-0.82%) |
Feb 06, 2003 | 4.556 | 4.612 | 4.554 | 4.576 | 5,855,383 | -0.01(-0.27%) |
Feb 05, 2003 | 4.628 | 4.652 | 4.581 | 4.589 | 7,636,848 | -0.01(-0.17%) |
Feb 04, 2003 | 4.557 | 4.611 | 4.502 | 4.597 | 9,048,275 | +0.04(+0.86%) |