Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 5.518 | 5.558 | 5.497 | 5.528 | 6,063,279 | -0.08(-1.38%) |
Apr 29, 2003 | 5.643 | 5.665 | 5.578 | 5.606 | 3,382,715 | -0.04(-0.64%) |
Apr 28, 2003 | 5.518 | 5.655 | 5.518 | 5.642 | 3,302,688 | +0.12(+2.19%) |
Apr 25, 2003 | 5.568 | 5.597 | 5.499 | 5.521 | 2,003,463 | -0.04(-0.72%) |
Apr 24, 2003 | 5.476 | 5.583 | 5.476 | 5.561 | 4,677,068 | +0.05(+0.89%) |
Apr 23, 2003 | 5.518 | 5.527 | 5.439 | 5.512 | 4,104,700 | -0.01(-0.21%) |
Apr 22, 2003 | 5.475 | 5.537 | 5.462 | 5.524 | 3,327,740 | +0.06(+1.05%) |
Apr 21, 2003 | 5.461 | 5.532 | 5.446 | 5.466 | 3,479,444 | +0.02(+0.45%) |
Apr 17, 2003 | 5.430 | 5.446 | 5.416 | 5.442 | 2,747,717 | +0.03(+0.48%) |
Apr 16, 2003 | 5.492 | 5.495 | 5.406 | 5.416 | 3,959,607 | -0.03(-0.58%) |
Apr 15, 2003 | 5.331 | 5.482 | 5.326 | 5.448 | 4,532,323 | +0.11(+2.10%) |
Apr 14, 2003 | 5.313 | 5.338 | 5.288 | 5.336 | 2,331,923 | +0.05(+0.92%) |
Apr 11, 2003 | 5.367 | 5.382 | 5.252 | 5.287 | 3,545,901 | -0.05(-0.97%) |
Apr 10, 2003 | 5.288 | 5.347 | 5.267 | 5.338 | 1,902,907 | +0.07(+1.31%) |
Apr 09, 2003 | 5.363 | 5.386 | 5.264 | 5.270 | 2,886,198 | -0.06(-1.16%) |
Apr 08, 2003 | 5.376 | 5.420 | 5.326 | 5.331 | 2,938,042 | -0.02(-0.30%) |
Apr 07, 2003 | 5.376 | 5.475 | 5.346 | 5.347 | 3,423,077 | +0.01(+0.13%) |
Apr 04, 2003 | 5.295 | 5.344 | 5.238 | 5.340 | 3,056,691 | +0.04(+0.84%) |
Apr 03, 2003 | 5.393 | 5.396 | 5.281 | 5.295 | 4,298,505 | -0.08(-1.42%) |
Apr 02, 2003 | 5.370 | 5.409 | 5.341 | 5.372 | 2,677,780 | +0.02(+0.38%) |
Apr 01, 2003 | 5.317 | 5.351 | 5.265 | 5.351 | 4,741,438 | +0.08(+1.50%) |
Mar 31, 2003 | 5.231 | 5.310 | 5.203 | 5.272 | 3,695,517 | -0.01(-0.11%) |
Mar 28, 2003 | 5.236 | 5.281 | 5.199 | 5.278 | 2,450,572 | +0.04(+0.80%) |
Mar 27, 2003 | 5.180 | 5.257 | 5.119 | 5.236 | 3,477,704 | +0.04(+0.77%) |
Mar 26, 2003 | 5.274 | 5.308 | 5.190 | 5.196 | 2,966,574 | -0.06(-1.20%) |
Mar 25, 2003 | 5.202 | 5.303 | 5.202 | 5.259 | 3,121,757 | +0.06(+1.24%) |
Mar 24, 2003 | 5.267 | 5.293 | 5.149 | 5.195 | 3,818,341 | -0.11(-2.03%) |
Mar 21, 2003 | 5.274 | 5.353 | 5.247 | 5.303 | 4,762,315 | +0.04(+0.82%) |
Mar 20, 2003 | 5.110 | 5.268 | 5.080 | 5.259 | 5,977,337 | +0.15(+2.92%) |
Mar 19, 2003 | 5.109 | 5.140 | 5.063 | 5.110 | 3,702,476 | +0.05(+0.99%) |
Mar 18, 2003 | 5.019 | 5.063 | 4.986 | 5.060 | 4,999,961 | +0.05(+1.09%) |
Mar 17, 2003 | 4.953 | 5.027 | 4.939 | 5.005 | 5,829,112 | +0.08(+1.63%) |
Mar 14, 2003 | 4.915 | 4.956 | 4.896 | 4.925 | 3,357,315 | +0.01(+0.29%) |
Mar 13, 2003 | 4.864 | 4.912 | 4.831 | 4.910 | 3,718,829 | +0.09(+1.94%) |
Mar 12, 2003 | 4.813 | 4.857 | 4.742 | 4.817 | 4,768,926 | +0.01(+0.15%) |
Mar 11, 2003 | 4.820 | 4.879 | 4.797 | 4.810 | 3,129,759 | +0.03(+0.54%) |
Mar 10, 2003 | 4.882 | 4.886 | 4.769 | 4.784 | 3,977,004 | -0.11(-2.29%) |
Mar 07, 2003 | 4.896 | 4.923 | 4.844 | 4.896 | 2,760,938 | -0.01(-0.23%) |
Mar 06, 2003 | 4.838 | 4.913 | 4.792 | 4.907 | 4,427,940 | -0.01(-0.15%) |
Mar 05, 2003 | 4.942 | 4.973 | 4.886 | 4.915 | 4,662,107 | -0.03(-0.52%) |
Mar 04, 2003 | 5.001 | 5.008 | 4.929 | 4.940 | 3,344,441 | -0.05(-0.95%) |
Mar 03, 2003 | 5.005 | 5.040 | 4.976 | 4.988 | 5,213,599 | +0.01(+0.23%) |
Feb 28, 2003 | 5.008 | 5.019 | 4.961 | 4.976 | 4,455,776 | -0.03(-0.60%) |
Feb 27, 2003 | 4.986 | 5.028 | 4.953 | 5.007 | 5,231,344 | +0.05(+0.99%) |
Feb 26, 2003 | 4.994 | 5.024 | 4.945 | 4.958 | 5,468,990 | -0.07(-1.43%) |
Feb 25, 2003 | 4.965 | 5.055 | 4.965 | 5.030 | 6,541,006 | +0.06(+1.16%) |
Feb 24, 2003 | 4.958 | 5.009 | 4.928 | 4.972 | 5,055,632 | +0.02(+0.35%) |
Feb 21, 2003 | 4.900 | 4.992 | 4.864 | 4.955 | 3,526,764 | +0.09(+1.77%) |
Feb 20, 2003 | 4.900 | 4.959 | 4.837 | 4.869 | 3,194,825 | -0.01(-0.27%) |
Feb 19, 2003 | 4.905 | 4.955 | 4.836 | 4.882 | 5,234,475 | -0.02(-0.47%) |
Feb 18, 2003 | 4.850 | 4.916 | 4.848 | 4.905 | 3,650,632 | +0.06(+1.16%) |
Feb 14, 2003 | 4.757 | 4.864 | 4.749 | 4.848 | 4,374,009 | +0.09(+2.00%) |
Feb 13, 2003 | 4.677 | 4.779 | 4.617 | 4.754 | 6,518,738 | +0.05(+1.04%) |
Feb 12, 2003 | 4.886 | 4.920 | 4.705 | 4.705 | 6,739,335 | -0.18(-3.71%) |
Feb 11, 2003 | 5.008 | 5.027 | 4.869 | 4.886 | 3,867,750 | -0.08(-1.68%) |
Feb 10, 2003 | 4.979 | 5.002 | 4.925 | 4.969 | 5,699,677 | +0.09(+1.80%) |
Feb 07, 2003 | 4.994 | 4.995 | 4.871 | 4.882 | 2,859,755 | -0.09(-1.91%) |
Feb 06, 2003 | 4.903 | 5.018 | 4.903 | 4.976 | 6,366,338 | +0.09(+1.79%) |
Feb 05, 2003 | 4.932 | 5.018 | 4.879 | 4.889 | 4,322,165 | -0.04(-0.85%) |
Feb 04, 2003 | 5.058 | 5.058 | 4.929 | 4.930 | 6,212,547 | -0.14(-2.80%) |