Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 6.287 | 6.321 | 6.189 | 6.210 | 885,600 | -0.06(-0.98%) |
Apr 29, 2003 | 6.337 | 6.410 | 6.270 | 6.272 | 1,577,475 | -0.04(-0.56%) |
Apr 28, 2003 | 6.127 | 6.404 | 6.096 | 6.307 | 2,073,150 | +0.20(+3.33%) |
Apr 25, 2003 | 6.210 | 6.278 | 6.084 | 6.104 | 1,973,925 | -0.11(-1.72%) |
Apr 24, 2003 | 6.040 | 6.222 | 6.029 | 6.210 | 3,131,775 | +0.25(+4.21%) |
Apr 23, 2003 | 5.756 | 5.985 | 5.713 | 5.960 | 2,187,000 | +0.23(+4.00%) |
Apr 22, 2003 | 5.728 | 5.744 | 5.602 | 5.730 | 1,165,275 | +0.01(+0.21%) |
Apr 21, 2003 | 5.768 | 5.768 | 5.649 | 5.719 | 399,825 | -0.05(-0.82%) |
Apr 17, 2003 | 5.732 | 5.780 | 5.659 | 5.766 | 477,450 | +0.04(+0.62%) |
Apr 16, 2003 | 5.794 | 5.827 | 5.711 | 5.730 | 827,100 | -0.07(-1.23%) |
Apr 15, 2003 | 5.809 | 5.831 | 5.679 | 5.801 | 954,225 | +0.02(+0.27%) |
Apr 14, 2003 | 5.740 | 5.807 | 5.728 | 5.786 | 764,775 | +0.05(+0.86%) |
Apr 11, 2003 | 5.709 | 5.827 | 5.697 | 5.736 | 1,350,000 | +0.02(+0.28%) |
Apr 10, 2003 | 5.752 | 5.825 | 5.531 | 5.720 | 2,009,700 | -0.06(-1.06%) |
Apr 09, 2003 | 5.703 | 5.841 | 5.703 | 5.782 | 798,300 | +0.02(+0.27%) |
Apr 08, 2003 | 5.746 | 5.827 | 5.717 | 5.766 | 989,100 | -0.04(-0.71%) |
Apr 07, 2003 | 5.803 | 5.867 | 5.740 | 5.807 | 2,585,925 | +0.22(+3.85%) |
Apr 04, 2003 | 5.602 | 5.677 | 5.562 | 5.592 | 1,323,450 | +0.06(+1.07%) |
Apr 03, 2003 | 5.788 | 5.798 | 5.531 | 5.533 | 1,320,975 | -0.20(-3.48%) |
Apr 02, 2003 | 5.426 | 5.803 | 5.420 | 5.732 | 3,570,525 | +0.35(+6.50%) |
Apr 01, 2003 | 5.480 | 5.562 | 5.381 | 5.383 | 1,493,775 | -0.09(-1.66%) |
Mar 31, 2003 | 5.351 | 5.578 | 5.306 | 5.474 | 1,572,745 | +0.05(+0.91%) |
Mar 28, 2003 | 5.450 | 5.468 | 5.375 | 5.424 | 1,052,599 | -0.03(-0.47%) |
Mar 27, 2003 | 5.521 | 5.554 | 5.432 | 5.450 | 816,864 | -0.09(-1.60%) |
Mar 26, 2003 | 5.677 | 5.756 | 5.468 | 5.539 | 2,177,442 | -0.11(-1.99%) |
Mar 25, 2003 | 5.531 | 5.784 | 5.511 | 5.651 | 2,029,666 | +0.13(+2.36%) |
Mar 24, 2003 | 5.679 | 5.778 | 5.521 | 5.521 | 1,749,415 | -0.23(-3.99%) |
Mar 21, 2003 | 5.426 | 5.839 | 5.426 | 5.750 | 3,786,718 | +0.34(+6.36%) |
Mar 20, 2003 | 5.361 | 5.476 | 5.274 | 5.406 | 1,212,871 | -0.01(-0.22%) |
Mar 19, 2003 | 5.418 | 5.501 | 5.282 | 5.418 | 1,558,289 | -0.04(-0.72%) |
Mar 18, 2003 | 5.268 | 5.476 | 5.219 | 5.458 | 4,249,973 | +0.20(+3.76%) |
Mar 17, 2003 | 4.950 | 5.304 | 4.881 | 5.260 | 2,287,876 | +0.32(+6.43%) |
Mar 14, 2003 | 4.928 | 5.185 | 4.885 | 4.942 | 3,975,795 | +0.15(+3.18%) |
Mar 13, 2003 | 4.701 | 4.806 | 4.616 | 4.790 | 1,774,575 | +0.08(+1.81%) |
Mar 12, 2003 | 4.802 | 4.824 | 4.573 | 4.705 | 1,706,082 | -0.10(-2.18%) |
Mar 11, 2003 | 5.007 | 5.007 | 4.778 | 4.810 | 1,420,650 | -0.20(-3.95%) |
Mar 10, 2003 | 5.075 | 5.077 | 4.984 | 5.007 | 870,975 | -0.07(-1.36%) |
Mar 07, 2003 | 4.830 | 5.160 | 4.759 | 5.077 | 1,736,010 | +0.20(+4.09%) |
Mar 06, 2003 | 4.869 | 4.968 | 4.840 | 4.877 | 923,175 | -0.07(-1.32%) |
Mar 05, 2003 | 5.015 | 5.015 | 4.845 | 4.942 | 1,134,000 | -0.05(-0.95%) |
Mar 04, 2003 | 5.118 | 5.118 | 4.707 | 4.990 | 8,254,125 | -0.28(-5.39%) |
Mar 03, 2003 | 5.225 | 5.274 | 5.132 | 5.274 | 674,550 | +0.07(+1.29%) |
Feb 28, 2003 | 5.106 | 5.215 | 5.082 | 5.207 | 378,000 | +0.13(+2.57%) |
Feb 27, 2003 | 5.086 | 5.136 | 5.047 | 5.077 | 449,775 | -0.04(-0.81%) |
Feb 26, 2003 | 5.104 | 5.160 | 5.047 | 5.118 | 613,575 | -0.05(-0.91%) |
Feb 25, 2003 | 4.970 | 5.165 | 4.830 | 5.165 | 2,011,500 | +0.17(+3.36%) |
Feb 24, 2003 | 5.272 | 5.347 | 4.944 | 4.998 | 1,658,025 | -0.25(-4.71%) |
Feb 21, 2003 | 5.086 | 5.296 | 5.077 | 5.244 | 869,625 | +0.17(+3.27%) |
Feb 20, 2003 | 5.027 | 5.130 | 4.992 | 5.079 | 848,250 | +0.01(+0.27%) |
Feb 19, 2003 | 5.152 | 5.167 | 5.057 | 5.065 | 607,050 | -0.12(-2.36%) |
Feb 18, 2003 | 5.215 | 5.227 | 5.077 | 5.187 | 916,650 | -0.01(-0.27%) |
Feb 14, 2003 | 5.227 | 5.260 | 5.057 | 5.201 | 867,150 | +0.05(+1.04%) |
Feb 13, 2003 | 5.225 | 5.227 | 4.982 | 5.148 | 1,562,625 | -0.10(-1.89%) |
Feb 12, 2003 | 5.205 | 5.266 | 5.138 | 5.247 | 771,300 | -0.03(-0.52%) |
Feb 11, 2003 | 5.199 | 5.353 | 5.165 | 5.274 | 807,075 | +0.14(+2.73%) |
Feb 10, 2003 | 5.156 | 5.203 | 5.041 | 5.134 | 923,175 | +0.01(+0.15%) |
Feb 07, 2003 | 5.306 | 5.359 | 5.096 | 5.126 | 1,235,475 | -0.16(-3.06%) |
Feb 06, 2003 | 5.284 | 5.383 | 5.209 | 5.288 | 1,203,750 | -0.03(-0.55%) |
Feb 05, 2003 | 5.327 | 5.412 | 5.294 | 5.317 | 1,208,025 | +0.02(+0.29%) |
Feb 04, 2003 | 5.391 | 5.393 | 5.209 | 5.302 | 2,517,750 | -0.17(-3.10%) |