Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 5.192 | 5.265 | 4.988 | 5.159 | 55,371 | -0.07(-1.25%) |
Apr 29, 2003 | 5.306 | 5.306 | 5.167 | 5.224 | 36,873 | -0.01(-0.16%) |
Apr 28, 2003 | 5.143 | 5.257 | 5.020 | 5.232 | 20,090 | +0.10(+1.91%) |
Apr 25, 2003 | 4.996 | 5.224 | 4.996 | 5.135 | 8,207 | +0.07(+1.45%) |
Apr 24, 2003 | 5.183 | 5.224 | 5.020 | 5.061 | 9,555 | -0.16(-3.13%) |
Apr 23, 2003 | 5.143 | 5.224 | 5.143 | 5.224 | 9,677 | +0.04(+0.79%) |
Apr 22, 2003 | 5.045 | 5.183 | 4.979 | 5.183 | 19,723 | +0.10(+1.93%) |
Apr 21, 2003 | 4.988 | 5.102 | 4.988 | 5.086 | 6,737 | -0.02(-0.32%) |
Apr 17, 2003 | 5.086 | 5.102 | 5.028 | 5.102 | 13,842 | +0.05(+0.97%) |
Apr 16, 2003 | 5.086 | 5.102 | 4.857 | 5.053 | 20,580 | -0.03(-0.64%) |
Apr 15, 2003 | 5.045 | 5.102 | 4.979 | 5.086 | 14,210 | -0.02(-0.32%) |
Apr 14, 2003 | 4.996 | 5.102 | 4.988 | 5.102 | 10,902 | +0.07(+1.46%) |
Apr 11, 2003 | 5.143 | 5.183 | 4.996 | 5.028 | 32,341 | -0.20(-3.75%) |
Apr 10, 2003 | 5.143 | 5.306 | 5.102 | 5.224 | 14,823 | +0.03(+0.63%) |
Apr 09, 2003 | 5.208 | 5.339 | 5.183 | 5.192 | 11,147 | +0.07(+1.27%) |
Apr 08, 2003 | 5.298 | 5.306 | 5.126 | 5.126 | 13,230 | -0.14(-2.64%) |
Apr 07, 2003 | 5.143 | 5.281 | 5.143 | 5.265 | 17,028 | +0.20(+4.03%) |
Apr 04, 2003 | 5.094 | 5.183 | 5.012 | 5.061 | 27,685 | +0.00(+0.00%) |
Apr 03, 2003 | 5.167 | 5.167 | 4.988 | 5.061 | 19,723 | -0.01(-0.16%) |
Apr 02, 2003 | 5.135 | 5.135 | 4.996 | 5.069 | 21,928 | -0.07(-1.43%) |
Apr 01, 2003 | 4.939 | 5.143 | 4.939 | 5.143 | 18,008 | +0.20(+4.13%) |
Mar 31, 2003 | 5.004 | 5.143 | 4.939 | 4.939 | 25,358 | -0.05(-0.98%) |
Mar 28, 2003 | 5.086 | 5.183 | 4.988 | 4.988 | 19,845 | -0.14(-2.71%) |
Mar 27, 2003 | 5.004 | 5.143 | 4.996 | 5.126 | 18,498 | +0.06(+1.13%) |
Mar 26, 2003 | 5.224 | 5.363 | 5.069 | 5.069 | 12,250 | -0.07(-1.43%) |
Mar 25, 2003 | 5.045 | 5.257 | 4.971 | 5.143 | 17,885 | +0.16(+3.11%) |
Mar 24, 2003 | 5.159 | 5.200 | 4.979 | 4.988 | 20,580 | -0.42(-7.70%) |
Mar 21, 2003 | 5.306 | 5.510 | 5.290 | 5.404 | 33,321 | +0.11(+2.00%) |
Mar 20, 2003 | 5.224 | 5.347 | 5.053 | 5.298 | 28,666 | -0.01(-0.15%) |
Mar 19, 2003 | 5.175 | 5.330 | 4.930 | 5.306 | 29,033 | +0.21(+4.17%) |
Mar 18, 2003 | 5.143 | 5.257 | 5.045 | 5.094 | 14,210 | +0.03(+0.65%) |
Mar 17, 2003 | 5.428 | 5.714 | 5.061 | 5.061 | 57,944 | -0.42(-7.74%) |
Mar 14, 2003 | 5.551 | 5.714 | 5.486 | 5.486 | 13,475 | -0.02(-0.44%) |
Mar 13, 2003 | 5.388 | 5.510 | 5.347 | 5.510 | 13,107 | +0.16(+3.05%) |
Mar 12, 2003 | 4.996 | 5.347 | 4.939 | 5.347 | 8,942 | +0.33(+6.50%) |
Mar 11, 2003 | 5.028 | 5.143 | 4.979 | 5.020 | 14,210 | +0.07(+1.49%) |
Mar 10, 2003 | 5.061 | 5.086 | 4.947 | 4.947 | 11,760 | -0.16(-3.04%) |
Mar 07, 2003 | 5.061 | 5.330 | 5.053 | 5.102 | 19,968 | +0.00(+0.00%) |
Mar 06, 2003 | 5.159 | 5.216 | 4.939 | 5.102 | 17,518 | +0.02(+0.48%) |
Mar 05, 2003 | 4.996 | 5.224 | 4.979 | 5.077 | 16,048 | +0.08(+1.63%) |
Mar 04, 2003 | 4.947 | 5.077 | 4.890 | 4.996 | 15,925 | +0.06(+1.16%) |
Mar 03, 2003 | 5.200 | 5.200 | 4.939 | 4.939 | 21,805 | -0.24(-4.72%) |
Feb 28, 2003 | 5.510 | 5.649 | 5.183 | 5.183 | 13,965 | -0.32(-5.79%) |
Feb 27, 2003 | 5.551 | 5.559 | 5.224 | 5.502 | 27,563 | -0.01(-0.15%) |
Feb 26, 2003 | 5.428 | 5.551 | 5.314 | 5.510 | 14,823 | +0.05(+0.90%) |
Feb 25, 2003 | 5.339 | 5.510 | 5.224 | 5.461 | 19,723 | +0.17(+3.24%) |
Feb 24, 2003 | 5.388 | 5.388 | 5.208 | 5.290 | 12,372 | -0.10(-1.82%) |
Feb 21, 2003 | 5.322 | 5.510 | 5.241 | 5.388 | 26,093 | +0.15(+2.80%) |
Feb 20, 2003 | 5.061 | 5.339 | 5.061 | 5.241 | 14,333 | +0.18(+3.55%) |
Feb 19, 2003 | 5.339 | 5.502 | 5.061 | 5.061 | 12,495 | -0.40(-7.32%) |
Feb 18, 2003 | 5.102 | 5.502 | 5.102 | 5.461 | 23,275 | +0.44(+8.78%) |
Feb 14, 2003 | 4.922 | 5.143 | 4.914 | 5.020 | 13,475 | +0.07(+1.32%) |
Feb 13, 2003 | 4.955 | 5.126 | 4.930 | 4.955 | 14,333 | +0.06(+1.17%) |
Feb 12, 2003 | 4.979 | 5.143 | 4.898 | 4.898 | 24,745 | -0.08(-1.64%) |
Feb 11, 2003 | 5.224 | 5.265 | 4.898 | 4.979 | 19,600 | -0.27(-5.13%) |
Feb 10, 2003 | 5.143 | 5.298 | 5.061 | 5.249 | 12,617 | +0.07(+1.26%) |
Feb 07, 2003 | 5.330 | 5.551 | 5.183 | 5.183 | 22,663 | -0.16(-3.05%) |
Feb 06, 2003 | 5.575 | 5.820 | 5.306 | 5.347 | 47,164 | -0.32(-5.62%) |
Feb 05, 2003 | 5.575 | 5.820 | 5.535 | 5.665 | 22,540 | +0.14(+2.51%) |
Feb 04, 2003 | 5.690 | 5.690 | 5.469 | 5.526 | 20,090 | -0.19(-3.29%) |