Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 4.576 | 4.639 | 4.490 | 4.536 | 2,703,893 | -0.04(-0.88%) |
Apr 29, 2003 | 4.662 | 4.662 | 4.576 | 4.576 | 3,234,256 | -0.09(-1.97%) |
Apr 28, 2003 | 4.673 | 4.725 | 4.639 | 4.668 | 2,333,771 | -0.01(-0.12%) |
Apr 25, 2003 | 4.708 | 4.765 | 4.622 | 4.673 | 1,351,598 | +0.02(+0.49%) |
Apr 24, 2003 | 4.536 | 4.932 | 4.536 | 4.650 | 6,551,595 | +0.14(+3.18%) |
Apr 23, 2003 | 4.455 | 4.530 | 4.392 | 4.507 | 2,726,884 | +0.04(+0.90%) |
Apr 22, 2003 | 4.363 | 4.501 | 4.329 | 4.467 | 2,326,108 | +0.13(+2.91%) |
Apr 21, 2003 | 4.352 | 4.392 | 4.249 | 4.340 | 1,876,213 | -0.02(-0.40%) |
Apr 17, 2003 | 4.295 | 4.392 | 4.277 | 4.358 | 2,283,261 | +0.11(+2.57%) |
Apr 16, 2003 | 4.340 | 4.409 | 4.249 | 4.249 | 2,344,744 | -0.11(-2.63%) |
Apr 15, 2003 | 4.363 | 4.363 | 4.317 | 4.363 | 1,058,810 | +0.00(+0.00%) |
Apr 14, 2003 | 4.346 | 4.375 | 4.295 | 4.363 | 1,454,013 | +0.06(+1.33%) |
Apr 11, 2003 | 4.358 | 4.404 | 4.272 | 4.306 | 1,514,800 | -0.05(-1.19%) |
Apr 10, 2003 | 4.317 | 4.381 | 4.249 | 4.358 | 964,407 | +0.01(+0.13%) |
Apr 09, 2003 | 4.375 | 4.450 | 4.283 | 4.352 | 1,469,515 | +0.01(+0.26%) |
Apr 08, 2003 | 4.317 | 4.375 | 4.306 | 4.340 | 1,504,872 | +0.03(+0.67%) |
Apr 07, 2003 | 4.335 | 4.421 | 4.312 | 4.312 | 1,454,710 | -0.02(-0.40%) |
Apr 04, 2003 | 4.323 | 4.375 | 4.266 | 4.329 | 2,363,904 | +0.03(+0.67%) |
Apr 03, 2003 | 4.231 | 4.363 | 4.191 | 4.300 | 1,994,478 | +0.07(+1.63%) |
Apr 02, 2003 | 4.323 | 4.375 | 4.191 | 4.231 | 1,730,255 | -0.03(-0.81%) |
Apr 01, 2003 | 4.220 | 4.306 | 4.134 | 4.266 | 2,127,548 | +0.22(+5.39%) |
Mar 31, 2003 | 3.962 | 4.306 | 3.956 | 4.048 | 2,162,731 | +0.10(+2.47%) |
Mar 28, 2003 | 3.893 | 3.990 | 3.841 | 3.950 | 1,431,719 | +0.09(+2.23%) |
Mar 27, 2003 | 3.887 | 3.950 | 3.847 | 3.864 | 1,925,679 | -0.07(-1.75%) |
Mar 26, 2003 | 4.048 | 4.162 | 3.904 | 3.933 | 2,907,156 | -0.11(-2.84%) |
Mar 25, 2003 | 3.847 | 4.053 | 3.824 | 4.048 | 2,516,307 | +0.19(+4.91%) |
Mar 24, 2003 | 3.944 | 3.990 | 3.841 | 3.858 | 1,427,016 | -0.09(-2.18%) |
Mar 21, 2003 | 3.933 | 4.111 | 3.864 | 3.944 | 2,930,321 | +0.07(+1.78%) |
Mar 20, 2003 | 3.703 | 3.875 | 3.692 | 3.875 | 2,686,476 | +0.17(+4.65%) |
Mar 19, 2003 | 3.646 | 3.709 | 3.588 | 3.703 | 1,818,387 | +0.09(+2.38%) |
Mar 18, 2003 | 3.611 | 3.726 | 3.560 | 3.617 | 3,180,959 | +0.01(+0.16%) |
Mar 17, 2003 | 3.611 | 3.674 | 3.548 | 3.611 | 1,888,406 | +0.04(+1.13%) |
Mar 14, 2003 | 3.537 | 3.629 | 3.537 | 3.571 | 3,648,270 | +0.07(+1.97%) |
Mar 13, 2003 | 3.554 | 3.606 | 3.433 | 3.502 | 3,329,182 | +0.01(+0.16%) |
Mar 12, 2003 | 3.606 | 3.606 | 3.416 | 3.496 | 1,901,817 | +0.01(+0.16%) |
Mar 11, 2003 | 3.474 | 3.577 | 3.474 | 3.491 | 1,852,874 | +0.02(+0.50%) |
Mar 10, 2003 | 3.560 | 3.657 | 3.474 | 3.474 | 4,125,162 | -0.20(-5.47%) |
Mar 07, 2003 | 3.445 | 3.761 | 3.445 | 3.674 | 5,275,414 | +0.23(+6.67%) |
Mar 06, 2003 | 3.393 | 3.491 | 3.307 | 3.445 | 2,775,828 | +0.02(+0.50%) |
Mar 05, 2003 | 3.278 | 3.428 | 3.221 | 3.428 | 4,577,669 | +0.16(+4.74%) |
Mar 04, 2003 | 3.273 | 3.347 | 3.129 | 3.273 | 4,238,550 | -0.06(-1.72%) |
Mar 03, 2003 | 3.387 | 3.433 | 3.152 | 3.330 | 10,693,304 | +0.66(+24.73%) |
Feb 28, 2003 | 2.785 | 2.825 | 2.652 | 2.670 | 1,677,305 | -0.06(-2.11%) |
Feb 27, 2003 | 2.670 | 2.756 | 2.652 | 2.727 | 3,439,783 | +0.06(+2.15%) |
Feb 26, 2003 | 2.584 | 2.681 | 2.584 | 2.670 | 3,671,610 | +0.09(+3.33%) |
Feb 25, 2003 | 2.584 | 2.652 | 2.497 | 2.584 | 3,477,056 | -0.02(-0.88%) |
Feb 24, 2003 | 2.641 | 2.687 | 2.601 | 2.607 | 3,757,652 | -0.01(-0.22%) |
Feb 21, 2003 | 2.641 | 2.710 | 2.497 | 2.612 | 3,267,872 | -0.06(-2.15%) |
Feb 20, 2003 | 2.756 | 2.848 | 2.641 | 2.670 | 2,951,744 | -0.09(-3.12%) |
Feb 19, 2003 | 2.917 | 2.928 | 2.595 | 2.756 | 3,722,992 | -0.14(-4.76%) |
Feb 18, 2003 | 2.905 | 3.020 | 2.894 | 2.894 | 3,012,009 | -0.01(-0.20%) |
Feb 14, 2003 | 3.003 | 3.054 | 2.727 | 2.899 | 4,892,751 | -0.09(-2.88%) |
Feb 13, 2003 | 3.261 | 3.267 | 2.899 | 2.986 | 6,101,526 | -0.29(-8.77%) |
Feb 12, 2003 | 3.445 | 3.445 | 3.238 | 3.273 | 3,436,996 | -0.14(-4.20%) |
Feb 11, 2003 | 3.554 | 3.588 | 3.393 | 3.416 | 3,197,854 | -0.13(-3.72%) |
Feb 10, 2003 | 3.571 | 3.588 | 3.451 | 3.548 | 3,229,031 | +0.03(+0.98%) |
Feb 07, 2003 | 3.875 | 3.875 | 3.491 | 3.514 | 7,051,303 | -0.38(-9.73%) |
Feb 06, 2003 | 3.818 | 3.933 | 3.738 | 3.893 | 2,109,085 | +0.02(+0.44%) |
Feb 05, 2003 | 4.082 | 4.099 | 3.789 | 3.875 | 1,962,256 | -0.20(-4.93%) |
Feb 04, 2003 | 4.157 | 4.157 | 4.019 | 4.076 | 2,472,763 | -0.20(-4.57%) |