Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 5.803 | 5.855 | 5.709 | 5.747 | 125,228 | -0.03(-0.57%) |
Apr 29, 2003 | 5.850 | 5.850 | 5.761 | 5.780 | 104,534 | -0.02(-0.40%) |
Apr 28, 2003 | 5.630 | 5.822 | 5.630 | 5.803 | 153,815 | +0.17(+3.00%) |
Apr 25, 2003 | 5.681 | 5.681 | 5.625 | 5.634 | 71,254 | -0.06(-0.99%) |
Apr 24, 2003 | 5.667 | 5.737 | 5.620 | 5.691 | 116,267 | +0.02(+0.41%) |
Apr 23, 2003 | 5.601 | 5.733 | 5.601 | 5.667 | 382,724 | +0.04(+0.75%) |
Apr 22, 2003 | 5.601 | 5.681 | 5.592 | 5.625 | 734,514 | +0.00(+0.00%) |
Apr 21, 2003 | 5.742 | 5.789 | 5.597 | 5.625 | 596,486 | -0.12(-2.04%) |
Apr 17, 2003 | 5.391 | 5.742 | 5.386 | 5.742 | 592,859 | +0.46(+8.70%) |
Apr 16, 2003 | 5.391 | 5.442 | 5.273 | 5.283 | 174,935 | -0.06(-1.14%) |
Apr 15, 2003 | 5.339 | 5.353 | 5.226 | 5.344 | 297,603 | -0.04(-0.78%) |
Apr 14, 2003 | 5.433 | 5.456 | 5.339 | 5.386 | 237,229 | -0.05(-0.86%) |
Apr 11, 2003 | 5.550 | 5.587 | 5.409 | 5.433 | 96,427 | -0.11(-2.03%) |
Apr 10, 2003 | 5.522 | 5.550 | 5.494 | 5.545 | 54,613 | +0.02(+0.42%) |
Apr 09, 2003 | 5.648 | 5.672 | 5.484 | 5.522 | 123,948 | -0.13(-2.32%) |
Apr 08, 2003 | 5.705 | 5.719 | 5.601 | 5.653 | 175,788 | -0.10(-1.71%) |
Apr 07, 2003 | 5.667 | 5.803 | 5.667 | 5.752 | 105,174 | +0.13(+2.34%) |
Apr 04, 2003 | 5.592 | 5.723 | 5.437 | 5.620 | 110,507 | +0.03(+0.50%) |
Apr 03, 2003 | 5.447 | 5.648 | 5.386 | 5.592 | 171,521 | +0.16(+2.93%) |
Apr 02, 2003 | 5.456 | 5.503 | 5.423 | 5.433 | 274,989 | -0.02(-0.43%) |
Apr 01, 2003 | 5.437 | 5.480 | 5.348 | 5.456 | 181,122 | +0.01(+0.26%) |
Mar 31, 2003 | 5.405 | 5.508 | 5.344 | 5.442 | 236,162 | +0.01(+0.26%) |
Mar 28, 2003 | 5.419 | 5.484 | 5.362 | 5.428 | 284,803 | +0.04(+0.70%) |
Mar 27, 2003 | 5.400 | 5.452 | 5.344 | 5.391 | 226,135 | -0.03(-0.61%) |
Mar 26, 2003 | 5.358 | 5.475 | 5.353 | 5.423 | 657,927 | +0.04(+0.70%) |
Mar 25, 2003 | 5.461 | 5.527 | 5.339 | 5.386 | 468,058 | -0.03(-0.52%) |
Mar 24, 2003 | 5.344 | 5.428 | 5.212 | 5.414 | 342,830 | +0.03(+0.52%) |
Mar 21, 2003 | 5.292 | 5.386 | 5.039 | 5.386 | 255,576 | +0.05(+0.88%) |
Mar 20, 2003 | 5.161 | 5.344 | 5.077 | 5.339 | 178,775 | +0.13(+2.52%) |
Mar 19, 2003 | 5.062 | 5.226 | 5.030 | 5.208 | 176,855 | +0.19(+3.83%) |
Mar 18, 2003 | 5.006 | 5.020 | 4.875 | 5.016 | 131,841 | -0.04(-0.74%) |
Mar 17, 2003 | 4.870 | 5.053 | 4.866 | 5.053 | 160,001 | +0.18(+3.65%) |
Mar 14, 2003 | 4.969 | 4.969 | 4.762 | 4.875 | 184,322 | -0.08(-1.70%) |
Mar 13, 2003 | 4.973 | 4.987 | 4.875 | 4.959 | 342,403 | +0.03(+0.67%) |
Mar 12, 2003 | 4.922 | 4.973 | 4.837 | 4.927 | 66,774 | -0.02(-0.38%) |
Mar 11, 2003 | 4.908 | 5.002 | 4.833 | 4.945 | 109,441 | +0.04(+0.76%) |
Mar 10, 2003 | 5.147 | 5.147 | 4.908 | 4.908 | 156,161 | -0.19(-3.77%) |
Mar 07, 2003 | 5.128 | 5.180 | 5.058 | 5.100 | 98,561 | +0.02(+0.37%) |
Mar 06, 2003 | 5.086 | 5.156 | 5.034 | 5.081 | 106,454 | -0.05(-1.00%) |
Mar 05, 2003 | 5.142 | 5.217 | 5.011 | 5.133 | 122,454 | -0.01(-0.18%) |
Mar 04, 2003 | 5.109 | 5.203 | 5.016 | 5.142 | 173,441 | +0.08(+1.57%) |
Mar 03, 2003 | 5.147 | 5.156 | 5.044 | 5.062 | 1,111,479 | -0.09(-1.82%) |
Feb 28, 2003 | 5.180 | 5.203 | 5.077 | 5.156 | 154,028 | +0.02(+0.46%) |
Feb 27, 2003 | 5.156 | 5.269 | 5.081 | 5.133 | 130,134 | +0.01(+0.27%) |
Feb 26, 2003 | 5.086 | 5.180 | 5.016 | 5.119 | 1,245,453 | +0.00(+0.00%) |
Feb 25, 2003 | 4.922 | 5.133 | 4.889 | 5.119 | 100,907 | +0.15(+3.12%) |
Feb 24, 2003 | 5.109 | 5.137 | 4.959 | 4.964 | 108,374 | -0.14(-2.75%) |
Feb 21, 2003 | 5.170 | 5.203 | 5.062 | 5.105 | 205,655 | -0.07(-1.27%) |
Feb 20, 2003 | 5.320 | 5.320 | 5.156 | 5.170 | 289,283 | -0.17(-3.16%) |
Feb 19, 2003 | 5.297 | 5.531 | 5.203 | 5.339 | 360,750 | -0.00(-0.09%) |
Feb 18, 2003 | 5.231 | 5.344 | 5.203 | 5.344 | 232,109 | +0.13(+2.43%) |
Feb 14, 2003 | 5.250 | 5.259 | 5.156 | 5.217 | 280,536 | +0.01(+0.27%) |
Feb 13, 2003 | 5.344 | 5.348 | 5.128 | 5.203 | 234,455 | -0.14(-2.63%) |
Feb 12, 2003 | 5.555 | 5.559 | 5.344 | 5.344 | 158,508 | -0.26(-4.60%) |
Feb 11, 2003 | 5.484 | 5.606 | 5.414 | 5.601 | 151,468 | +0.14(+2.58%) |
Feb 10, 2003 | 5.498 | 5.555 | 5.452 | 5.461 | 89,814 | -0.01(-0.26%) |
Feb 07, 2003 | 5.578 | 5.662 | 5.470 | 5.475 | 153,388 | -0.14(-2.42%) |
Feb 06, 2003 | 5.625 | 5.681 | 5.555 | 5.611 | 292,056 | +0.01(+0.17%) |
Feb 05, 2003 | 5.728 | 5.780 | 5.601 | 5.601 | 248,322 | -0.08(-1.40%) |
Feb 04, 2003 | 5.742 | 5.794 | 5.658 | 5.681 | 503,045 | -0.05(-0.82%) |