Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 5.047 | 5.172 | 5.007 | 5.087 | 173,391 | +0.08(+1.60%) |
Apr 29, 2003 | 5.001 | 5.058 | 4.978 | 5.007 | 121,076 | +0.01(+0.11%) |
Apr 28, 2003 | 4.950 | 5.030 | 4.944 | 5.001 | 301,816 | +0.17(+3.43%) |
Apr 25, 2003 | 4.858 | 4.904 | 4.818 | 4.835 | 251,951 | +0.02(+0.48%) |
Apr 24, 2003 | 4.847 | 4.875 | 4.778 | 4.812 | 160,094 | +0.00(+0.00%) |
Apr 23, 2003 | 4.801 | 4.847 | 4.749 | 4.812 | 152,570 | +0.04(+0.84%) |
Apr 22, 2003 | 4.910 | 4.910 | 4.772 | 4.772 | 210,134 | -0.08(-1.65%) |
Apr 21, 2003 | 4.778 | 4.887 | 4.721 | 4.852 | 261,924 | +0.12(+2.54%) |
Apr 17, 2003 | 4.767 | 4.767 | 4.629 | 4.732 | 129,999 | +0.02(+0.49%) |
Apr 16, 2003 | 4.847 | 4.847 | 4.687 | 4.709 | 101,830 | -0.09(-1.79%) |
Apr 15, 2003 | 4.847 | 4.927 | 4.744 | 4.795 | 126,850 | -0.11(-2.21%) |
Apr 14, 2003 | 5.012 | 5.058 | 4.812 | 4.904 | 146,971 | -0.05(-1.04%) |
Apr 11, 2003 | 5.075 | 5.075 | 4.944 | 4.955 | 89,407 | -0.06(-1.25%) |
Apr 10, 2003 | 5.058 | 5.081 | 4.984 | 5.018 | 103,230 | -0.01(-0.23%) |
Apr 09, 2003 | 5.132 | 5.172 | 5.001 | 5.030 | 97,806 | -0.07(-1.46%) |
Apr 08, 2003 | 5.167 | 5.167 | 5.064 | 5.104 | 62,113 | -0.03(-0.67%) |
Apr 07, 2003 | 5.121 | 5.161 | 5.115 | 5.138 | 83,108 | +0.02(+0.33%) |
Apr 04, 2003 | 5.155 | 5.172 | 5.121 | 5.121 | 72,960 | -0.05(-0.88%) |
Apr 03, 2003 | 5.150 | 5.190 | 5.132 | 5.167 | 55,814 | +0.01(+0.22%) |
Apr 02, 2003 | 5.224 | 5.224 | 5.058 | 5.155 | 99,730 | -0.01(-0.22%) |
Apr 01, 2003 | 5.064 | 5.178 | 5.007 | 5.167 | 90,282 | +0.16(+3.20%) |
Mar 31, 2003 | 5.064 | 5.144 | 5.007 | 5.007 | 102,355 | -0.05(-1.02%) |
Mar 28, 2003 | 5.138 | 5.190 | 5.058 | 5.058 | 57,039 | -0.09(-1.67%) |
Mar 27, 2003 | 5.172 | 5.190 | 5.087 | 5.144 | 42,516 | -0.01(-0.22%) |
Mar 26, 2003 | 5.235 | 5.258 | 5.132 | 5.155 | 134,724 | -0.02(-0.44%) |
Mar 25, 2003 | 5.201 | 5.258 | 5.172 | 5.178 | 93,606 | -0.05(-0.98%) |
Mar 24, 2003 | 5.258 | 5.287 | 5.178 | 5.230 | 82,584 | -0.03(-0.54%) |
Mar 21, 2003 | 5.172 | 5.258 | 5.144 | 5.258 | 144,697 | +0.09(+1.66%) |
Mar 20, 2003 | 5.230 | 5.298 | 5.150 | 5.172 | 71,736 | -0.06(-1.09%) |
Mar 19, 2003 | 5.270 | 5.287 | 5.150 | 5.230 | 106,379 | +0.00(+0.00%) |
Mar 18, 2003 | 5.258 | 5.270 | 5.184 | 5.230 | 161,318 | +0.03(+0.55%) |
Mar 17, 2003 | 5.155 | 5.230 | 5.092 | 5.201 | 88,183 | +0.09(+1.79%) |
Mar 14, 2003 | 5.201 | 5.212 | 5.110 | 5.110 | 113,728 | -0.03(-0.67%) |
Mar 13, 2003 | 5.092 | 5.172 | 5.092 | 5.144 | 57,913 | +0.08(+1.58%) |
Mar 12, 2003 | 5.132 | 5.144 | 5.058 | 5.064 | 66,662 | -0.05(-1.01%) |
Mar 11, 2003 | 5.064 | 5.144 | 5.064 | 5.115 | 97,981 | +0.05(+1.02%) |
Mar 10, 2003 | 5.144 | 5.190 | 5.030 | 5.064 | 123,701 | -0.10(-1.88%) |
Mar 07, 2003 | 5.132 | 5.241 | 5.075 | 5.161 | 157,994 | +0.05(+0.89%) |
Mar 06, 2003 | 5.138 | 5.138 | 5.035 | 5.115 | 52,139 | -0.02(-0.33%) |
Mar 05, 2003 | 5.144 | 5.144 | 5.030 | 5.132 | 94,481 | -0.01(-0.22%) |
Mar 04, 2003 | 5.064 | 5.184 | 5.058 | 5.144 | 141,197 | +0.02(+0.45%) |
Mar 03, 2003 | 5.212 | 5.241 | 5.070 | 5.121 | 232,355 | -0.11(-2.08%) |
Feb 28, 2003 | 5.258 | 5.258 | 5.178 | 5.230 | 55,289 | +0.00(+0.00%) |
Feb 27, 2003 | 5.264 | 5.264 | 5.212 | 5.230 | 65,262 | +0.02(+0.44%) |
Feb 26, 2003 | 5.258 | 5.310 | 5.207 | 5.207 | 57,388 | -0.12(-2.25%) |
Feb 25, 2003 | 5.372 | 5.372 | 5.321 | 5.327 | 144,697 | -0.03(-0.64%) |
Feb 24, 2003 | 5.418 | 5.498 | 5.361 | 5.361 | 125,450 | +0.00(+0.00%) |
Feb 21, 2003 | 5.361 | 5.430 | 5.298 | 5.361 | 70,336 | +0.02(+0.32%) |
Feb 20, 2003 | 5.287 | 5.401 | 5.230 | 5.344 | 76,810 | +0.09(+1.63%) |
Feb 19, 2003 | 5.258 | 5.287 | 5.201 | 5.258 | 153,270 | +0.02(+0.33%) |
Feb 18, 2003 | 5.315 | 5.355 | 5.235 | 5.241 | 154,145 | -0.13(-2.45%) |
Feb 14, 2003 | 5.287 | 5.395 | 5.258 | 5.372 | 95,006 | +0.09(+1.62%) |
Feb 13, 2003 | 5.344 | 5.407 | 5.258 | 5.287 | 109,178 | -0.09(-1.60%) |
Feb 12, 2003 | 5.321 | 5.458 | 5.310 | 5.372 | 128,950 | +0.05(+0.97%) |
Feb 11, 2003 | 5.355 | 5.458 | 5.235 | 5.321 | 171,991 | -0.05(-0.96%) |
Feb 10, 2003 | 5.487 | 5.487 | 5.287 | 5.372 | 139,273 | -0.06(-1.05%) |
Feb 07, 2003 | 5.572 | 5.590 | 5.430 | 5.430 | 78,909 | -0.14(-2.56%) |
Feb 06, 2003 | 5.698 | 5.698 | 5.464 | 5.572 | 60,188 | -0.10(-1.71%) |
Feb 05, 2003 | 5.567 | 5.698 | 5.567 | 5.670 | 51,440 | +0.16(+2.90%) |
Feb 04, 2003 | 5.601 | 5.607 | 5.441 | 5.510 | 67,362 | -0.12(-2.13%) |