Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 5.548 | 5.595 | 5.531 | 5.555 | 86,394 | +0.01(+0.14%) |
Apr 29, 2003 | 5.595 | 5.611 | 5.547 | 5.547 | 57,076 | -0.06(-1.14%) |
Apr 28, 2003 | 5.592 | 5.624 | 5.587 | 5.611 | 92,632 | +0.03(+0.57%) |
Apr 25, 2003 | 5.685 | 5.691 | 5.579 | 5.579 | 123,821 | -0.01(-0.17%) |
Apr 24, 2003 | 5.603 | 5.620 | 5.563 | 5.588 | 58,947 | -0.02(-0.43%) |
Apr 23, 2003 | 5.563 | 5.688 | 5.563 | 5.612 | 93,880 | +0.05(+0.89%) |
Apr 22, 2003 | 5.451 | 5.563 | 5.425 | 5.563 | 117,895 | +0.11(+2.06%) |
Apr 21, 2003 | 5.386 | 5.452 | 5.380 | 5.451 | 130,371 | +0.05(+0.95%) |
Apr 17, 2003 | 5.354 | 5.419 | 5.348 | 5.399 | 45,848 | +0.07(+1.29%) |
Apr 16, 2003 | 5.354 | 5.354 | 5.314 | 5.330 | 80,156 | -0.03(-0.63%) |
Apr 15, 2003 | 5.306 | 5.386 | 5.306 | 5.364 | 128,188 | +0.07(+1.36%) |
Apr 14, 2003 | 5.202 | 5.293 | 5.202 | 5.292 | 39,610 | +0.08(+1.57%) |
Apr 11, 2003 | 5.250 | 5.290 | 5.210 | 5.210 | 52,710 | +0.00(+0.00%) |
Apr 10, 2003 | 5.170 | 5.210 | 5.164 | 5.210 | 37,739 | +0.06(+1.18%) |
Apr 09, 2003 | 5.184 | 5.202 | 5.141 | 5.149 | 29,629 | -0.04(-0.68%) |
Apr 08, 2003 | 5.149 | 5.184 | 5.146 | 5.184 | 31,189 | +0.04(+0.75%) |
Apr 07, 2003 | 5.218 | 5.226 | 5.130 | 5.146 | 75,166 | -0.03(-0.62%) |
Apr 04, 2003 | 5.130 | 5.194 | 5.130 | 5.178 | 51,774 | +0.04(+0.78%) |
Apr 03, 2003 | 5.130 | 5.170 | 5.117 | 5.138 | 96,998 | -0.01(-0.19%) |
Apr 02, 2003 | 5.085 | 5.168 | 5.083 | 5.148 | 101,365 | +0.08(+1.58%) |
Apr 01, 2003 | 5.034 | 5.069 | 4.973 | 5.067 | 81,092 | +0.03(+0.57%) |
Mar 31, 2003 | 5.106 | 5.106 | 5.031 | 5.039 | 61,131 | -0.08(-1.63%) |
Mar 28, 2003 | 5.029 | 5.122 | 5.029 | 5.122 | 92,944 | +0.09(+1.88%) |
Mar 27, 2003 | 4.970 | 5.029 | 4.952 | 5.027 | 35,867 | +0.03(+0.54%) |
Mar 26, 2003 | 5.098 | 5.098 | 5.000 | 5.000 | 76,102 | -0.11(-2.23%) |
Mar 25, 2003 | 5.106 | 5.116 | 5.082 | 5.114 | 46,472 | +0.01(+0.16%) |
Mar 24, 2003 | 5.114 | 5.114 | 5.069 | 5.106 | 42,417 | -0.04(-0.72%) |
Mar 21, 2003 | 5.138 | 5.164 | 5.128 | 5.143 | 80,468 | -0.00(-0.03%) |
Mar 20, 2003 | 5.130 | 5.146 | 5.056 | 5.144 | 56,764 | +0.00(+0.00%) |
Mar 19, 2003 | 5.138 | 5.154 | 5.117 | 5.144 | 61,131 | +0.00(+0.00%) |
Mar 18, 2003 | 5.160 | 5.162 | 5.114 | 5.144 | 74,854 | -0.02(-0.43%) |
Mar 17, 2003 | 5.114 | 5.189 | 5.114 | 5.167 | 83,899 | +0.04(+0.72%) |
Mar 14, 2003 | 5.090 | 5.168 | 5.082 | 5.130 | 95,127 | +0.02(+0.47%) |
Mar 13, 2003 | 5.104 | 5.106 | 5.050 | 5.106 | 51,774 | +0.00(+0.03%) |
Mar 12, 2003 | 5.146 | 5.146 | 5.072 | 5.104 | 37,739 | -0.10(-1.85%) |
Mar 11, 2003 | 5.241 | 5.241 | 5.178 | 5.200 | 35,555 | -0.05(-0.89%) |
Mar 10, 2003 | 5.242 | 5.266 | 5.196 | 5.247 | 61,131 | -0.01(-0.21%) |
Mar 07, 2003 | 5.258 | 5.266 | 5.234 | 5.258 | 32,125 | -0.01(-0.27%) |
Mar 06, 2003 | 5.282 | 5.282 | 5.258 | 5.273 | 58,636 | -0.02(-0.33%) |
Mar 05, 2003 | 5.265 | 5.290 | 5.257 | 5.290 | 76,413 | +0.03(+0.58%) |
Mar 04, 2003 | 5.252 | 5.273 | 5.250 | 5.260 | 58,012 | +0.00(+0.03%) |
Mar 03, 2003 | 5.250 | 5.271 | 5.242 | 5.258 | 55,517 | +0.02(+0.34%) |
Feb 28, 2003 | 5.258 | 5.274 | 5.239 | 5.241 | 36,491 | -0.02(-0.37%) |
Feb 27, 2003 | 5.244 | 5.269 | 5.226 | 5.260 | 88,889 | +0.00(+0.03%) |
Feb 26, 2003 | 5.242 | 5.258 | 5.194 | 5.258 | 68,928 | +0.02(+0.46%) |
Feb 25, 2003 | 5.242 | 5.242 | 5.213 | 5.234 | 58,012 | -0.00(-0.09%) |
Feb 24, 2003 | 5.250 | 5.250 | 5.194 | 5.239 | 94,503 | -0.01(-0.27%) |
Feb 21, 2003 | 5.258 | 5.258 | 5.218 | 5.253 | 56,140 | -0.00(-0.09%) |
Feb 20, 2003 | 5.212 | 5.258 | 5.212 | 5.258 | 44,912 | +0.06(+1.11%) |
Feb 19, 2003 | 5.130 | 5.205 | 5.130 | 5.200 | 30,565 | +0.07(+1.31%) |
Feb 18, 2003 | 5.114 | 5.133 | 5.085 | 5.133 | 32,436 | +0.00(+0.09%) |
Feb 14, 2003 | 5.106 | 5.128 | 5.096 | 5.128 | 28,382 | +0.01(+0.22%) |
Feb 13, 2003 | 5.003 | 5.117 | 5.000 | 5.117 | 77,973 | +0.11(+2.24%) |
Feb 12, 2003 | 4.994 | 5.066 | 4.982 | 5.005 | 37,739 | +0.02(+0.39%) |
Feb 11, 2003 | 5.002 | 5.013 | 4.949 | 4.986 | 92,008 | -0.03(-0.51%) |
Feb 10, 2003 | 4.986 | 5.011 | 4.962 | 5.011 | 65,185 | +0.02(+0.32%) |
Feb 07, 2003 | 5.026 | 5.026 | 4.978 | 4.995 | 72,671 | -0.05(-0.92%) |
Feb 06, 2003 | 5.098 | 5.122 | 5.042 | 5.042 | 87,954 | -0.07(-1.44%) |
Feb 05, 2003 | 5.186 | 5.188 | 5.116 | 5.116 | 34,932 | -0.09(-1.66%) |
Feb 04, 2003 | 5.154 | 5.212 | 5.132 | 5.202 | 49,591 | +0.04(+0.84%) |