Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 5.734 | 5.747 | 5.708 | 5.747 | 183,755 | +0.02(+0.30%) |
Apr 29, 2003 | 5.721 | 5.738 | 5.712 | 5.729 | 99,916 | +0.02(+0.38%) |
Apr 28, 2003 | 5.703 | 5.725 | 5.681 | 5.708 | 145,855 | +0.01(+0.15%) |
Apr 25, 2003 | 5.725 | 5.747 | 5.668 | 5.699 | 185,133 | -0.03(-0.53%) |
Apr 24, 2003 | 5.742 | 5.764 | 5.721 | 5.729 | 135,519 | -0.00(-0.08%) |
Apr 23, 2003 | 5.738 | 5.742 | 5.703 | 5.734 | 152,287 | +0.01(+0.15%) |
Apr 22, 2003 | 5.725 | 5.738 | 5.695 | 5.725 | 164,690 | +0.01(+0.15%) |
Apr 21, 2003 | 5.708 | 5.734 | 5.686 | 5.716 | 128,169 | +0.04(+0.77%) |
Apr 17, 2003 | 5.660 | 5.695 | 5.660 | 5.673 | 148,152 | +0.02(+0.31%) |
Apr 16, 2003 | 5.621 | 5.664 | 5.594 | 5.655 | 166,757 | +0.03(+0.54%) |
Apr 15, 2003 | 5.616 | 5.660 | 5.599 | 5.625 | 254,041 | +0.02(+0.31%) |
Apr 14, 2003 | 5.590 | 5.642 | 5.586 | 5.607 | 161,245 | -0.00(-0.08%) |
Apr 11, 2003 | 5.638 | 5.660 | 5.594 | 5.612 | 128,858 | -0.04(-0.77%) |
Apr 10, 2003 | 5.655 | 5.681 | 5.647 | 5.655 | 131,155 | +0.02(+0.31%) |
Apr 09, 2003 | 5.651 | 5.655 | 5.629 | 5.638 | 155,043 | -0.01(-0.23%) |
Apr 08, 2003 | 5.655 | 5.655 | 5.625 | 5.651 | 157,569 | +0.00(+0.00%) |
Apr 07, 2003 | 5.660 | 5.660 | 5.638 | 5.651 | 108,645 | -0.00(-0.08%) |
Apr 04, 2003 | 5.686 | 5.686 | 5.642 | 5.655 | 115,765 | -0.00(-0.08%) |
Apr 03, 2003 | 5.703 | 5.708 | 5.660 | 5.660 | 228,085 | -0.04(-0.76%) |
Apr 02, 2003 | 5.742 | 5.742 | 5.677 | 5.703 | 164,001 | -0.03(-0.46%) |
Apr 01, 2003 | 5.773 | 5.773 | 5.716 | 5.729 | 170,892 | +0.00(+0.00%) |
Mar 31, 2003 | 5.751 | 5.751 | 5.703 | 5.729 | 173,189 | +0.02(+0.30%) |
Mar 28, 2003 | 5.725 | 5.742 | 5.690 | 5.712 | 58,112 | -0.00(-0.08%) |
Mar 27, 2003 | 5.712 | 5.738 | 5.695 | 5.716 | 156,651 | +0.04(+0.69%) |
Mar 26, 2003 | 5.660 | 5.716 | 5.655 | 5.677 | 100,146 | +0.05(+0.85%) |
Mar 25, 2003 | 5.660 | 5.660 | 5.629 | 5.629 | 188,348 | -0.03(-0.46%) |
Mar 24, 2003 | 5.664 | 5.664 | 5.594 | 5.655 | 157,569 | +0.01(+0.23%) |
Mar 21, 2003 | 5.721 | 5.721 | 5.642 | 5.642 | 254,041 | -0.06(-0.99%) |
Mar 20, 2003 | 5.747 | 5.751 | 5.699 | 5.699 | 156,191 | -0.02(-0.38%) |
Mar 19, 2003 | 5.725 | 5.729 | 5.695 | 5.721 | 146,544 | +0.01(+0.15%) |
Mar 18, 2003 | 5.708 | 5.734 | 5.708 | 5.712 | 2,664,448 | -0.00(-0.08%) |
Mar 17, 2003 | 5.764 | 5.764 | 5.716 | 5.716 | 138,964 | -0.04(-0.76%) |
Mar 14, 2003 | 5.764 | 5.803 | 5.716 | 5.760 | 117,143 | +0.00(+0.00%) |
Mar 13, 2003 | 5.825 | 5.830 | 5.760 | 5.760 | 126,561 | -0.07(-1.12%) |
Mar 12, 2003 | 5.847 | 5.847 | 5.825 | 5.825 | 53,748 | -0.03(-0.59%) |
Mar 11, 2003 | 5.834 | 5.869 | 5.803 | 5.860 | 81,081 | +0.03(+0.52%) |
Mar 10, 2003 | 5.786 | 5.830 | 5.777 | 5.830 | 84,297 | +0.06(+1.06%) |
Mar 07, 2003 | 5.769 | 5.790 | 5.769 | 5.769 | 102,213 | +0.00(+0.00%) |
Mar 06, 2003 | 5.790 | 5.790 | 5.760 | 5.769 | 130,925 | -0.00(-0.08%) |
Mar 05, 2003 | 5.782 | 5.790 | 5.760 | 5.773 | 164,690 | -0.01(-0.15%) |
Mar 04, 2003 | 5.747 | 5.786 | 5.738 | 5.782 | 165,838 | +0.02(+0.30%) |
Mar 03, 2003 | 5.764 | 5.769 | 5.729 | 5.764 | 160,326 | +0.02(+0.38%) |
Feb 28, 2003 | 5.742 | 5.751 | 5.725 | 5.742 | 163,082 | +0.00(+0.00%) |
Feb 27, 2003 | 5.734 | 5.742 | 5.708 | 5.742 | 132,303 | +0.02(+0.30%) |
Feb 26, 2003 | 5.721 | 5.729 | 5.695 | 5.725 | 151,827 | +0.05(+0.84%) |
Feb 25, 2003 | 5.647 | 5.699 | 5.642 | 5.677 | 155,043 | -0.01(-0.23%) |
Feb 24, 2003 | 5.712 | 5.712 | 5.629 | 5.690 | 205,346 | +0.01(+0.15%) |
Feb 21, 2003 | 5.742 | 5.742 | 5.664 | 5.681 | 201,671 | -0.04(-0.68%) |
Feb 20, 2003 | 5.738 | 5.747 | 5.699 | 5.721 | 118,751 | -0.01(-0.23%) |
Feb 19, 2003 | 5.729 | 5.742 | 5.703 | 5.734 | 134,141 | +0.03(+0.53%) |
Feb 18, 2003 | 5.721 | 5.725 | 5.703 | 5.703 | 77,636 | -0.02(-0.30%) |
Feb 14, 2003 | 5.699 | 5.721 | 5.681 | 5.721 | 111,860 | +0.03(+0.61%) |
Feb 13, 2003 | 5.734 | 5.747 | 5.638 | 5.686 | 168,135 | -0.04(-0.76%) |
Feb 12, 2003 | 5.725 | 5.764 | 5.686 | 5.729 | 148,841 | -0.03(-0.53%) |
Feb 11, 2003 | 5.760 | 5.760 | 5.760 | 5.760 | 131,614 | +0.01(+0.15%) |
Feb 10, 2003 | 5.725 | 5.751 | 5.708 | 5.751 | 132,992 | +0.01(+0.23%) |
Feb 07, 2003 | 5.738 | 5.747 | 5.699 | 5.738 | 105,199 | +0.01(+0.23%) |
Feb 06, 2003 | 5.712 | 5.760 | 5.699 | 5.725 | 175,945 | +0.04(+0.69%) |
Feb 05, 2003 | 5.738 | 5.751 | 5.686 | 5.686 | 179,620 | -0.03(-0.61%) |
Feb 04, 2003 | 5.747 | 5.782 | 5.721 | 5.721 | 173,418 | -0.03(-0.53%) |