Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 6.400 | 6.480 | 6.220 | 6.330 | 423,000 | +0.00(+0.00%) |
Apr 29, 2003 | 6.270 | 6.500 | 6.200 | 6.330 | 609,000 | +0.01(+0.16%) |
Apr 28, 2003 | 6.490 | 6.600 | 6.200 | 6.320 | 492,200 | -0.12(-1.86%) |
Apr 25, 2003 | 6.570 | 6.800 | 6.360 | 6.440 | 785,100 | -0.17(-2.57%) |
Apr 24, 2003 | 6.250 | 6.670 | 6.250 | 6.610 | 1,220,500 | +0.39(+6.27%) |
Apr 23, 2003 | 5.870 | 6.340 | 5.870 | 6.220 | 750,200 | +0.34(+5.78%) |
Apr 22, 2003 | 5.900 | 6.000 | 5.770 | 5.880 | 1,094,900 | -0.13(-2.16%) |
Apr 21, 2003 | 6.040 | 6.160 | 5.950 | 6.010 | 888,400 | -0.03(-0.50%) |
Apr 17, 2003 | 6.150 | 6.160 | 6.000 | 6.040 | 590,000 | -0.08(-1.31%) |
Apr 16, 2003 | 6.450 | 6.460 | 6.100 | 6.120 | 508,300 | -0.22(-3.47%) |
Apr 15, 2003 | 6.380 | 6.480 | 6.200 | 6.340 | 571,300 | -0.03(-0.47%) |
Apr 14, 2003 | 6.500 | 6.690 | 6.180 | 6.370 | 1,266,100 | +0.22(+3.58%) |
Apr 11, 2003 | 6.390 | 6.490 | 6.080 | 6.150 | 732,700 | -0.25(-3.91%) |
Apr 10, 2003 | 6.460 | 6.570 | 6.370 | 6.400 | 530,600 | -0.06(-0.93%) |
Apr 09, 2003 | 6.600 | 6.740 | 6.410 | 6.460 | 731,100 | -0.18(-2.71%) |
Apr 08, 2003 | 6.460 | 6.700 | 6.260 | 6.640 | 1,221,200 | +0.18(+2.77%) |
Apr 07, 2003 | 6.980 | 7.020 | 6.390 | 6.461 | 1,423,000 | -0.25(-3.71%) |
Apr 04, 2003 | 7.030 | 7.050 | 6.660 | 6.710 | 1,154,600 | -0.09(-1.32%) |
Apr 03, 2003 | 6.630 | 7.050 | 6.550 | 6.800 | 2,471,800 | +0.20(+3.03%) |
Apr 02, 2003 | 6.920 | 7.150 | 5.990 | 6.600 | 3,987,500 | -0.29(-4.21%) |
Apr 01, 2003 | 7.530 | 7.660 | 6.800 | 6.890 | 6,714,200 | -0.63(-8.38%) |
Mar 31, 2003 | 8.650 | 8.810 | 7.401 | 7.520 | 28,264,534 | -12.34(-62.13%) |
Mar 26, 2003 | 19.82 | 20.69 | 19.68 | 19.86 | 614,384 | +0.15(+0.76%) |
Mar 25, 2003 | 19.34 | 20.04 | 19.23 | 19.71 | 566,832 | +0.42(+2.18%) |
Mar 24, 2003 | 20.33 | 20.35 | 19.00 | 19.29 | 891,348 | -1.17(-5.72%) |
Mar 21, 2003 | 20.36 | 20.80 | 20.20 | 20.46 | 657,548 | +0.26(+1.29%) |
Mar 20, 2003 | 20.57 | 20.69 | 20.00 | 20.20 | 389,827 | -0.46(-2.23%) |
Mar 19, 2003 | 20.65 | 20.85 | 20.11 | 20.66 | 458,517 | -0.03(-0.14%) |
Mar 18, 2003 | 20.71 | 20.77 | 20.11 | 20.69 | 864,960 | +0.31(+1.52%) |
Mar 17, 2003 | 20.00 | 20.45 | 19.52 | 20.38 | 696,179 | +0.55(+2.77%) |
Mar 14, 2003 | 19.96 | 20.71 | 19.30 | 19.83 | 839,346 | +0.02(+0.10%) |
Mar 13, 2003 | 18.92 | 19.90 | 18.87 | 19.81 | 734,700 | +1.00(+5.32%) |
Mar 12, 2003 | 18.28 | 18.94 | 17.88 | 18.81 | 640,956 | +0.51(+2.79%) |
Mar 11, 2003 | 19.09 | 19.10 | 18.05 | 18.30 | 956,700 | -0.67(-3.53%) |
Mar 10, 2003 | 17.62 | 19.39 | 17.42 | 18.97 | 1,715,800 | +1.22(+6.87%) |
Mar 07, 2003 | 17.03 | 17.85 | 17.00 | 17.75 | 427,100 | +0.44(+2.54%) |
Mar 06, 2003 | 18.18 | 18.18 | 17.10 | 17.31 | 573,600 | -0.79(-4.36%) |
Mar 05, 2003 | 18.34 | 18.45 | 17.97 | 18.10 | 226,700 | -0.26(-1.42%) |
Mar 04, 2003 | 17.75 | 18.60 | 17.68 | 18.36 | 401,600 | +0.61(+3.44%) |
Mar 03, 2003 | 18.20 | 18.89 | 17.71 | 17.75 | 435,500 | -0.59(-3.22%) |
Feb 28, 2003 | 18.47 | 18.60 | 18.10 | 18.34 | 456,500 | -0.16(-0.86%) |
Feb 27, 2003 | 18.25 | 18.50 | 17.60 | 18.50 | 532,200 | +0.35(+1.93%) |
Feb 26, 2003 | 18.14 | 18.52 | 17.80 | 18.15 | 594,200 | +0.48(+2.72%) |
Feb 25, 2003 | 17.20 | 17.68 | 16.66 | 17.67 | 354,300 | +0.36(+2.08%) |
Feb 24, 2003 | 17.50 | 17.50 | 17.17 | 17.31 | 262,600 | -0.19(-1.09%) |
Feb 21, 2003 | 17.29 | 17.59 | 17.24 | 17.50 | 335,700 | +0.23(+1.33%) |
Feb 20, 2003 | 17.59 | 17.74 | 17.07 | 17.27 | 300,900 | -0.25(-1.43%) |
Feb 19, 2003 | 17.55 | 17.73 | 17.29 | 17.52 | 252,100 | -0.04(-0.23%) |
Feb 18, 2003 | 17.55 | 17.67 | 17.10 | 17.56 | 310,200 | +0.31(+1.80%) |
Feb 14, 2003 | 17.20 | 17.63 | 16.90 | 17.25 | 381,000 | +0.21(+1.23%) |
Feb 13, 2003 | 16.77 | 17.43 | 16.37 | 17.04 | 553,100 | +0.04(+0.24%) |
Feb 12, 2003 | 17.46 | 17.66 | 17.00 | 17.00 | 418,300 | -0.39(-2.24%) |
Feb 11, 2003 | 17.40 | 17.89 | 17.39 | 17.39 | 443,400 | -0.01(-0.06%) |
Feb 10, 2003 | 18.02 | 18.25 | 17.29 | 17.40 | 397,100 | -0.49(-2.74%) |
Feb 07, 2003 | 17.72 | 18.13 | 17.35 | 17.89 | 465,000 | +0.15(+0.85%) |
Feb 06, 2003 | 18.45 | 18.49 | 17.71 | 17.74 | 628,100 | -0.70(-3.80%) |
Feb 05, 2003 | 18.71 | 18.91 | 18.10 | 18.44 | 363,600 | -0.40(-2.12%) |
Feb 04, 2003 | 18.86 | 18.91 | 18.10 | 18.84 | 374,500 | -0.01(-0.05%) |