Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 6.022 | 6.067 | 5.920 | 6.067 | 10,857 | +0.02(+0.26%) |
Apr 29, 2003 | 5.907 | 6.060 | 5.754 | 6.051 | 17,330 | +0.18(+3.04%) |
Apr 28, 2003 | 5.747 | 5.907 | 5.747 | 5.872 | 22,550 | +0.09(+1.60%) |
Apr 25, 2003 | 5.747 | 5.827 | 5.744 | 5.779 | 22,550 | -0.15(-2.53%) |
Apr 24, 2003 | 5.530 | 6.009 | 5.530 | 5.929 | 15,033 | +0.41(+7.40%) |
Apr 23, 2003 | 5.473 | 5.588 | 5.409 | 5.521 | 11,275 | +0.10(+1.89%) |
Apr 22, 2003 | 5.450 | 5.492 | 5.418 | 5.418 | 6,055 | +0.03(+0.59%) |
Apr 21, 2003 | 5.342 | 5.463 | 5.342 | 5.386 | 4,802 | -0.04(-0.71%) |
Apr 17, 2003 | 5.329 | 5.425 | 5.300 | 5.425 | 4,175 | +0.10(+1.80%) |
Apr 16, 2003 | 5.348 | 5.348 | 5.185 | 5.329 | 5,637 | +0.07(+1.24%) |
Apr 15, 2003 | 5.383 | 5.383 | 5.109 | 5.263 | 10,857 | -0.09(-1.64%) |
Apr 14, 2003 | 5.428 | 5.428 | 5.329 | 5.351 | 5,846 | -0.08(-1.41%) |
Apr 11, 2003 | 5.524 | 5.524 | 5.268 | 5.428 | 18,791 | -0.11(-2.02%) |
Apr 10, 2003 | 5.428 | 5.543 | 5.396 | 5.540 | 14,406 | +0.11(+2.06%) |
Apr 09, 2003 | 5.428 | 5.428 | 5.310 | 5.428 | 5,428 | -0.01(-0.12%) |
Apr 08, 2003 | 5.380 | 5.479 | 5.300 | 5.434 | 16,912 | +0.01(+0.12%) |
Apr 07, 2003 | 5.428 | 5.428 | 5.380 | 5.428 | 8,978 | +0.03(+0.59%) |
Apr 04, 2003 | 5.428 | 5.428 | 5.361 | 5.396 | 4,802 | -0.03(-0.59%) |
Apr 03, 2003 | 5.428 | 5.428 | 5.233 | 5.428 | 21,297 | +0.01(+0.24%) |
Apr 02, 2003 | 5.428 | 5.428 | 5.348 | 5.415 | 7,516 | +0.01(+0.12%) |
Apr 01, 2003 | 5.428 | 5.428 | 5.307 | 5.409 | 10,648 | +0.01(+0.24%) |
Mar 31, 2003 | 5.204 | 5.473 | 5.204 | 5.396 | 8,769 | +0.18(+3.36%) |
Mar 28, 2003 | 5.236 | 5.236 | 5.163 | 5.220 | 7,307 | -0.02(-0.30%) |
Mar 27, 2003 | 5.204 | 5.236 | 5.204 | 5.236 | 5,637 | +0.03(+0.61%) |
Mar 26, 2003 | 5.169 | 5.204 | 5.169 | 5.204 | 2,296 | +0.03(+0.62%) |
Mar 25, 2003 | 5.153 | 5.173 | 5.077 | 5.173 | 7,516 | +0.02(+0.32%) |
Mar 24, 2003 | 5.109 | 5.157 | 5.109 | 5.156 | 3,967 | -0.00(-0.01%) |
Mar 21, 2003 | 5.128 | 5.268 | 5.109 | 5.157 | 6,055 | +0.05(+0.94%) |
Mar 20, 2003 | 5.098 | 5.141 | 5.093 | 5.109 | 2,296 | -0.02(-0.31%) |
Mar 19, 2003 | 5.115 | 5.141 | 5.109 | 5.125 | 3,549 | -0.03(-0.62%) |
Mar 18, 2003 | 5.188 | 5.188 | 5.042 | 5.157 | 3,758 | -0.04(-0.74%) |
Mar 17, 2003 | 5.086 | 5.236 | 5.086 | 5.195 | 9,604 | +0.11(+2.13%) |
Mar 14, 2003 | 5.147 | 5.147 | 5.029 | 5.086 | 5,846 | -0.13(-2.57%) |
Mar 13, 2003 | 5.125 | 5.233 | 5.109 | 5.220 | 8,143 | +0.10(+1.88%) |
Mar 12, 2003 | 5.173 | 5.173 | 5.016 | 5.124 | 14,615 | -0.14(-2.73%) |
Mar 11, 2003 | 5.173 | 5.268 | 5.173 | 5.268 | 11,066 | +0.10(+1.85%) |
Mar 10, 2003 | 5.109 | 5.173 | 4.946 | 5.173 | 15,659 | +0.00(+0.07%) |
Mar 07, 2003 | 5.204 | 5.204 | 5.013 | 5.169 | 13,154 | -0.05(-0.92%) |
Mar 06, 2003 | 5.141 | 5.217 | 5.141 | 5.217 | 20,670 | +0.11(+2.19%) |
Mar 05, 2003 | 5.144 | 5.147 | 5.013 | 5.105 | 25,890 | -0.04(-0.68%) |
Mar 04, 2003 | 5.160 | 5.220 | 5.112 | 5.141 | 7,307 | +0.00(+0.00%) |
Mar 03, 2003 | 5.217 | 5.220 | 5.141 | 5.141 | 11,901 | -0.08(-1.53%) |
Feb 28, 2003 | 5.109 | 5.220 | 5.109 | 5.220 | 33,407 | +0.11(+2.19%) |
Feb 27, 2003 | 5.109 | 5.109 | 5.109 | 5.109 | 1,252 | -0.01(-0.25%) |
Feb 26, 2003 | 5.112 | 5.157 | 5.105 | 5.121 | 58,045 | +0.01(+0.19%) |
Feb 25, 2003 | 5.109 | 5.144 | 5.109 | 5.112 | 13,780 | -0.01(-0.19%) |
Feb 24, 2003 | 5.125 | 5.157 | 5.022 | 5.121 | 10,648 | +0.01(+0.19%) |
Feb 21, 2003 | 5.016 | 5.134 | 4.959 | 5.112 | 2,505 | +0.09(+1.78%) |
Feb 20, 2003 | 4.847 | 5.188 | 4.847 | 5.022 | 25,264 | +0.20(+4.17%) |
Feb 19, 2003 | 4.824 | 4.850 | 4.821 | 4.821 | 2,505 | -0.02(-0.33%) |
Feb 18, 2003 | 4.860 | 4.879 | 4.837 | 4.837 | 3,549 | +0.00(+0.00%) |
Feb 14, 2003 | 4.876 | 4.876 | 4.837 | 4.837 | 2,087 | -0.02(-0.46%) |
Feb 13, 2003 | 4.856 | 4.860 | 4.856 | 4.860 | 1,252 | +0.03(+0.72%) |
Feb 12, 2003 | 5.029 | 5.029 | 4.805 | 4.825 | 6,472 | -0.20(-4.06%) |
Feb 11, 2003 | 4.962 | 5.051 | 4.962 | 5.029 | 5,428 | +0.11(+2.21%) |
Feb 10, 2003 | 4.971 | 5.019 | 4.882 | 4.920 | 4,593 | -0.03(-0.58%) |
Feb 07, 2003 | 4.892 | 4.949 | 4.892 | 4.949 | 1,461 | -0.04(-0.83%) |
Feb 06, 2003 | 4.981 | 5.211 | 4.981 | 4.990 | 10,439 | +0.09(+1.82%) |
Feb 05, 2003 | 4.962 | 5.035 | 4.901 | 4.901 | 2,714 | -0.05(-0.97%) |
Feb 04, 2003 | 4.959 | 4.959 | 4.917 | 4.949 | 8,351 | -0.02(-0.39%) |