Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 5.436 | 5.542 | 5.409 | 5.522 | 3,426,760 | +0.10(+1.91%) |
Apr 29, 2003 | 5.628 | 5.629 | 5.392 | 5.418 | 4,048,676 | -0.21(-3.72%) |
Apr 28, 2003 | 5.674 | 5.683 | 5.617 | 5.628 | 1,746,569 | -0.04(-0.70%) |
Apr 25, 2003 | 5.740 | 5.742 | 5.634 | 5.668 | 1,790,318 | -0.07(-1.27%) |
Apr 24, 2003 | 5.759 | 5.813 | 5.740 | 5.740 | 822,935 | -0.03(-0.46%) |
Apr 23, 2003 | 5.886 | 5.897 | 5.764 | 5.767 | 1,306,438 | -0.10(-1.69%) |
Apr 22, 2003 | 5.862 | 5.890 | 5.790 | 5.866 | 1,229,500 | +0.00(+0.07%) |
Apr 21, 2003 | 5.870 | 5.910 | 5.835 | 5.862 | 694,328 | -0.01(-0.14%) |
Apr 17, 2003 | 5.770 | 5.870 | 5.747 | 5.870 | 865,930 | +0.10(+1.75%) |
Apr 16, 2003 | 5.770 | 5.819 | 5.721 | 5.770 | 1,357,730 | +0.03(+0.46%) |
Apr 15, 2003 | 5.804 | 5.804 | 5.698 | 5.743 | 1,435,799 | -0.06(-1.10%) |
Apr 14, 2003 | 5.754 | 5.813 | 5.721 | 5.807 | 1,387,902 | +0.05(+0.88%) |
Apr 11, 2003 | 5.799 | 5.800 | 5.677 | 5.756 | 1,019,806 | -0.04(-0.73%) |
Apr 10, 2003 | 5.690 | 5.866 | 5.681 | 5.799 | 1,567,047 | +0.11(+1.91%) |
Apr 09, 2003 | 5.674 | 5.740 | 5.621 | 5.690 | 1,491,240 | +0.02(+0.28%) |
Apr 08, 2003 | 5.727 | 5.727 | 5.622 | 5.674 | 1,139,739 | -0.07(-1.20%) |
Apr 07, 2003 | 5.849 | 5.897 | 5.729 | 5.743 | 1,740,912 | -0.11(-1.81%) |
Apr 04, 2003 | 5.815 | 5.880 | 5.813 | 5.849 | 828,592 | +0.04(+0.62%) |
Apr 03, 2003 | 5.911 | 5.938 | 5.803 | 5.813 | 1,122,013 | -0.10(-1.64%) |
Apr 02, 2003 | 5.950 | 5.975 | 5.852 | 5.910 | 1,829,164 | -0.04(-0.67%) |
Apr 01, 2003 | 5.857 | 5.965 | 5.849 | 5.950 | 1,689,997 | +0.09(+1.61%) |
Mar 31, 2003 | 5.992 | 5.992 | 5.844 | 5.856 | 1,263,066 | -0.14(-2.37%) |
Mar 28, 2003 | 5.880 | 6.045 | 5.800 | 5.998 | 2,790,136 | +0.06(+1.00%) |
Mar 27, 2003 | 5.849 | 5.965 | 5.815 | 5.938 | 1,287,958 | +0.09(+1.52%) |
Mar 26, 2003 | 5.866 | 5.870 | 5.803 | 5.849 | 1,647,002 | +0.01(+0.23%) |
Mar 25, 2003 | 5.752 | 5.926 | 5.752 | 5.836 | 1,431,274 | +0.11(+1.87%) |
Mar 24, 2003 | 5.734 | 5.793 | 5.681 | 5.729 | 2,018,869 | -0.00(-0.02%) |
Mar 21, 2003 | 5.900 | 5.902 | 5.707 | 5.730 | 2,066,390 | -0.14(-2.31%) |
Mar 20, 2003 | 5.743 | 5.897 | 5.686 | 5.865 | 2,068,276 | +0.12(+2.12%) |
Mar 19, 2003 | 5.693 | 5.751 | 5.668 | 5.743 | 2,462,395 | +0.06(+1.10%) |
Mar 18, 2003 | 5.596 | 5.689 | 5.508 | 5.681 | 2,198,391 | +0.08(+1.52%) |
Mar 17, 2003 | 5.540 | 5.628 | 5.528 | 5.596 | 1,351,696 | +0.06(+1.01%) |
Mar 14, 2003 | 5.581 | 5.630 | 5.485 | 5.540 | 1,252,883 | -0.00(-0.07%) |
Mar 13, 2003 | 5.530 | 5.596 | 5.447 | 5.544 | 2,759,964 | +0.02(+0.29%) |
Mar 12, 2003 | 5.670 | 5.670 | 5.475 | 5.528 | 1,866,125 | -0.14(-2.50%) |
Mar 11, 2003 | 5.873 | 5.914 | 5.670 | 5.670 | 1,905,348 | -0.20(-3.39%) |
Mar 10, 2003 | 5.909 | 5.965 | 5.868 | 5.869 | 1,570,064 | -0.05(-0.90%) |
Mar 07, 2003 | 5.886 | 5.934 | 5.857 | 5.922 | 2,106,745 | +0.02(+0.38%) |
Mar 06, 2003 | 5.827 | 5.913 | 5.827 | 5.900 | 3,312,107 | +0.08(+1.37%) |
Mar 05, 2003 | 5.701 | 5.833 | 5.676 | 5.820 | 2,283,627 | +0.12(+2.09%) |
Mar 04, 2003 | 5.740 | 5.756 | 5.701 | 5.701 | 618,521 | -0.01(-0.12%) |
Mar 03, 2003 | 5.725 | 5.740 | 5.676 | 5.707 | 1,079,772 | +0.00(+0.05%) |
Feb 28, 2003 | 5.727 | 5.774 | 5.656 | 5.705 | 1,595,333 | +0.01(+0.12%) |
Feb 27, 2003 | 5.858 | 5.870 | 5.664 | 5.698 | 1,681,700 | -0.14(-2.43%) |
Feb 26, 2003 | 5.836 | 5.900 | 5.767 | 5.840 | 1,651,905 | +0.00(+0.07%) |
Feb 25, 2003 | 5.790 | 5.897 | 5.752 | 5.836 | 2,833,508 | +0.05(+0.80%) |
Feb 24, 2003 | 5.612 | 5.827 | 5.579 | 5.790 | 1,987,189 | +0.21(+3.78%) |
Feb 21, 2003 | 5.681 | 5.687 | 5.515 | 5.579 | 3,870,286 | -0.10(-1.73%) |
Feb 20, 2003 | 5.672 | 5.722 | 5.668 | 5.677 | 1,429,765 | +0.02(+0.33%) |
Feb 19, 2003 | 5.683 | 5.714 | 5.628 | 5.658 | 976,434 | -0.03(-0.44%) |
Feb 18, 2003 | 5.664 | 5.715 | 5.641 | 5.683 | 825,575 | +0.02(+0.35%) |
Feb 14, 2003 | 5.654 | 5.709 | 5.624 | 5.664 | 1,112,207 | +0.01(+0.16%) |
Feb 13, 2003 | 5.535 | 5.669 | 5.530 | 5.654 | 1,340,004 | +0.09(+1.64%) |
Feb 12, 2003 | 5.766 | 5.770 | 5.556 | 5.563 | 1,699,425 | -0.23(-3.96%) |
Feb 11, 2003 | 5.767 | 5.820 | 5.717 | 5.792 | 2,130,882 | +0.04(+0.71%) |
Feb 10, 2003 | 5.709 | 5.772 | 5.694 | 5.751 | 1,248,734 | +0.04(+0.74%) |
Feb 07, 2003 | 5.803 | 5.833 | 5.707 | 5.709 | 1,349,810 | -0.09(-1.60%) |
Feb 06, 2003 | 5.628 | 5.833 | 5.596 | 5.801 | 3,764,684 | +0.15(+2.65%) |
Feb 05, 2003 | 5.714 | 5.747 | 5.652 | 5.652 | 1,935,520 | -0.03(-0.51%) |
Feb 04, 2003 | 5.575 | 5.711 | 5.515 | 5.681 | 1,392,427 | +0.11(+1.90%) |