Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 5.257 | 5.257 | 5.181 | 5.228 | 1,323,652 | +0.07(+1.30%) |
Apr 29, 2003 | 5.202 | 5.210 | 5.158 | 5.161 | 730,669 | -0.01(-0.28%) |
Apr 28, 2003 | 5.143 | 5.178 | 5.114 | 5.175 | 771,873 | +0.03(+0.62%) |
Apr 25, 2003 | 5.175 | 5.184 | 5.126 | 5.143 | 589,549 | -0.04(-0.79%) |
Apr 24, 2003 | 5.117 | 5.199 | 5.117 | 5.184 | 1,019,092 | +0.06(+1.08%) |
Apr 23, 2003 | 5.155 | 5.155 | 5.111 | 5.129 | 983,382 | +0.02(+0.34%) |
Apr 22, 2003 | 5.108 | 5.143 | 5.088 | 5.111 | 1,116,263 | +0.01(+0.29%) |
Apr 21, 2003 | 5.079 | 5.100 | 5.056 | 5.097 | 1,613,104 | +0.00(+0.00%) |
Apr 17, 2003 | 5.155 | 5.155 | 5.082 | 5.097 | 1,185,621 | -0.05(-0.91%) |
Apr 16, 2003 | 5.170 | 5.170 | 5.120 | 5.143 | 1,243,306 | +0.01(+0.11%) |
Apr 15, 2003 | 5.135 | 5.158 | 5.103 | 5.137 | 803,462 | +0.00(+0.06%) |
Apr 14, 2003 | 5.108 | 5.167 | 5.108 | 5.135 | 814,106 | +0.04(+0.74%) |
Apr 11, 2003 | 5.167 | 5.213 | 5.091 | 5.097 | 904,410 | -0.10(-1.91%) |
Apr 10, 2003 | 5.210 | 5.257 | 5.161 | 5.196 | 871,790 | -0.01(-0.22%) |
Apr 09, 2003 | 5.196 | 5.263 | 5.184 | 5.207 | 532,551 | +0.01(+0.28%) |
Apr 08, 2003 | 5.219 | 5.228 | 5.155 | 5.193 | 961,751 | -0.12(-2.30%) |
Apr 07, 2003 | 5.330 | 5.356 | 5.312 | 5.315 | 7,619,500 | +0.02(+0.44%) |
Apr 04, 2003 | 5.286 | 5.315 | 5.286 | 5.292 | 959,690 | +0.02(+0.33%) |
Apr 03, 2003 | 5.269 | 5.289 | 5.269 | 5.274 | 1,170,857 | +0.01(+0.17%) |
Apr 02, 2003 | 5.257 | 5.271 | 5.251 | 5.266 | 611,524 | +0.01(+0.17%) |
Apr 01, 2003 | 5.242 | 5.266 | 5.236 | 5.257 | 804,492 | +0.02(+0.45%) |
Mar 31, 2003 | 5.257 | 5.277 | 5.225 | 5.234 | 651,697 | -0.04(-0.72%) |
Mar 28, 2003 | 5.228 | 5.271 | 5.225 | 5.271 | 747,151 | +0.05(+0.89%) |
Mar 27, 2003 | 5.228 | 5.234 | 5.202 | 5.225 | 478,643 | -0.02(-0.33%) |
Mar 26, 2003 | 5.234 | 5.257 | 5.199 | 5.242 | 767,409 | +0.01(+0.11%) |
Mar 25, 2003 | 5.155 | 5.236 | 5.155 | 5.236 | 673,672 | +0.03(+0.62%) |
Mar 24, 2003 | 5.271 | 5.271 | 5.184 | 5.204 | 572,381 | -0.07(-1.27%) |
Mar 21, 2003 | 5.271 | 5.280 | 5.236 | 5.271 | 831,617 | +0.03(+0.56%) |
Mar 20, 2003 | 5.199 | 5.292 | 5.199 | 5.242 | 876,597 | +0.03(+0.56%) |
Mar 19, 2003 | 5.228 | 5.266 | 5.193 | 5.213 | 580,278 | -0.02(-0.39%) |
Mar 18, 2003 | 5.271 | 5.286 | 5.216 | 5.234 | 697,364 | -0.02(-0.39%) |
Mar 17, 2003 | 5.175 | 5.260 | 5.170 | 5.254 | 528,087 | +0.05(+0.95%) |
Mar 14, 2003 | 5.184 | 5.210 | 5.152 | 5.204 | 525,340 | -0.01(-0.17%) |
Mar 13, 2003 | 5.170 | 5.213 | 5.164 | 5.213 | 471,089 | +0.06(+1.13%) |
Mar 12, 2003 | 5.155 | 5.213 | 5.149 | 5.155 | 586,458 | -0.01(-0.23%) |
Mar 11, 2003 | 5.199 | 5.239 | 5.167 | 5.167 | 726,549 | -0.02(-0.39%) |
Mar 10, 2003 | 5.207 | 5.245 | 5.184 | 5.187 | 949,733 | -0.03(-0.56%) |
Mar 07, 2003 | 5.105 | 5.236 | 5.097 | 5.216 | 1,144,418 | +0.10(+1.88%) |
Mar 06, 2003 | 5.053 | 5.146 | 5.050 | 5.120 | 2,687,134 | +0.03(+0.63%) |
Mar 05, 2003 | 5.009 | 5.094 | 4.951 | 5.088 | 723,459 | +0.09(+1.81%) |
Mar 04, 2003 | 5.082 | 5.094 | 4.998 | 4.998 | 506,799 | -0.06(-1.27%) |
Mar 03, 2003 | 5.068 | 5.111 | 5.036 | 5.062 | 445,681 | +0.00(+0.06%) |
Feb 28, 2003 | 5.068 | 5.114 | 5.041 | 5.059 | 600,879 | +0.06(+1.11%) |
Feb 27, 2003 | 5.038 | 5.044 | 4.937 | 5.003 | 647,233 | +0.06(+1.24%) |
Feb 26, 2003 | 5.024 | 5.024 | 4.928 | 4.942 | 401,044 | -0.07(-1.34%) |
Feb 25, 2003 | 5.044 | 5.047 | 4.963 | 5.009 | 836,768 | -0.03(-0.69%) |
Feb 24, 2003 | 5.009 | 5.094 | 5.009 | 5.044 | 1,011,194 | -0.02(-0.46%) |
Feb 21, 2003 | 5.001 | 5.073 | 4.998 | 5.068 | 717,278 | +0.14(+2.84%) |
Feb 20, 2003 | 4.937 | 4.989 | 4.925 | 4.928 | 552,122 | -0.07(-1.34%) |
Feb 19, 2003 | 4.969 | 5.044 | 4.960 | 4.995 | 766,722 | +0.03(+0.53%) |
Feb 18, 2003 | 4.951 | 5.033 | 4.951 | 4.969 | 702,514 | +0.00(+0.06%) |
Feb 14, 2003 | 4.922 | 5.003 | 4.893 | 4.966 | 1,397,474 | +0.16(+3.27%) |
Feb 13, 2003 | 4.776 | 4.852 | 4.657 | 4.808 | 909,903 | -0.01(-0.12%) |
Feb 12, 2003 | 4.974 | 4.980 | 4.791 | 4.814 | 1,064,759 | -0.10(-2.13%) |
Feb 11, 2003 | 5.018 | 5.024 | 4.896 | 4.919 | 442,934 | -0.06(-1.23%) |
Feb 10, 2003 | 4.922 | 4.983 | 4.861 | 4.980 | 1,048,277 | +0.10(+2.03%) |
Feb 07, 2003 | 4.989 | 5.021 | 4.878 | 4.881 | 671,612 | -0.11(-2.16%) |
Feb 06, 2003 | 4.974 | 5.036 | 4.954 | 4.989 | 624,915 | +0.02(+0.35%) |
Feb 05, 2003 | 5.024 | 5.082 | 4.951 | 4.971 | 874,881 | -0.01(-0.29%) |
Feb 04, 2003 | 5.053 | 5.053 | 4.957 | 4.986 | 811,016 | -0.05(-0.93%) |