Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 4.977 | 4.977 | 4.905 | 4.974 | 16,299 | +0.07(+1.40%) |
Apr 29, 2003 | 4.908 | 4.908 | 4.905 | 4.905 | 1,105 | -0.07(-1.45%) |
Apr 28, 2003 | 4.970 | 4.977 | 4.970 | 4.977 | 1,105 | +0.06(+1.18%) |
Apr 25, 2003 | 4.966 | 4.977 | 4.919 | 4.919 | 3,591 | -0.08(-1.52%) |
Apr 24, 2003 | 5.013 | 5.013 | 4.995 | 4.995 | 828 | -0.12(-2.40%) |
Apr 23, 2003 | 5.079 | 5.118 | 5.064 | 5.118 | 2,486 | -0.13(-2.42%) |
Apr 22, 2003 | 5.245 | 5.245 | 5.245 | 5.245 | 1,933 | +0.25(+4.92%) |
Apr 21, 2003 | 4.995 | 5.151 | 4.995 | 4.999 | 3,038 | -0.07(-1.36%) |
Apr 17, 2003 | 5.068 | 5.068 | 5.068 | 5.068 | 276 | +0.01(+0.14%) |
Apr 16, 2003 | 5.046 | 5.061 | 5.046 | 5.061 | 1,933 | -0.18(-3.52%) |
Apr 15, 2003 | 5.245 | 5.245 | 5.245 | 5.245 | 552 | +0.20(+3.95%) |
Apr 14, 2003 | 5.213 | 5.213 | 5.046 | 5.046 | 1,105 | -0.20(-3.73%) |
Apr 11, 2003 | 5.242 | 5.242 | 5.242 | 5.242 | 0 | +0.00(+0.00%) |
Apr 10, 2003 | 5.245 | 5.245 | 4.930 | 5.242 | 2,486 | +0.35(+7.18%) |
Apr 09, 2003 | 5.231 | 5.249 | 4.785 | 4.890 | 16,299 | -0.16(-3.15%) |
Apr 08, 2003 | 4.941 | 5.144 | 4.941 | 5.050 | 3,315 | +0.09(+1.82%) |
Apr 07, 2003 | 4.934 | 5.064 | 4.934 | 4.959 | 22,100 | -0.07(-1.44%) |
Apr 04, 2003 | 5.046 | 5.046 | 5.006 | 5.032 | 3,315 | -0.01(-0.29%) |
Apr 03, 2003 | 5.032 | 5.046 | 5.032 | 5.046 | 1,105 | +0.01(+0.29%) |
Apr 02, 2003 | 5.032 | 5.032 | 5.032 | 5.032 | 0 | +0.00(+0.00%) |
Apr 01, 2003 | 4.970 | 5.032 | 4.887 | 5.032 | 2,210 | +0.04(+0.72%) |
Mar 31, 2003 | 5.050 | 5.050 | 4.995 | 4.995 | 2,762 | -0.11(-2.13%) |
Mar 28, 2003 | 4.930 | 5.104 | 4.930 | 5.104 | 33,703 | +0.17(+3.52%) |
Mar 27, 2003 | 4.923 | 4.930 | 4.905 | 4.930 | 6,353 | +0.13(+2.64%) |
Mar 26, 2003 | 4.916 | 4.916 | 4.804 | 4.804 | 3,038 | -0.17(-3.49%) |
Mar 25, 2003 | 4.977 | 4.977 | 4.977 | 4.977 | 0 | +0.00(+0.00%) |
Mar 24, 2003 | 4.977 | 4.977 | 4.977 | 4.977 | 0 | +0.00(+0.00%) |
Mar 21, 2003 | 4.930 | 4.977 | 4.930 | 4.977 | 17,956 | +0.01(+0.29%) |
Mar 20, 2003 | 4.883 | 4.963 | 4.883 | 4.963 | 828 | +0.01(+0.22%) |
Mar 19, 2003 | 4.876 | 4.952 | 4.876 | 4.952 | 3,867 | -0.03(-0.51%) |
Mar 18, 2003 | 4.977 | 4.977 | 4.977 | 4.977 | 0 | +0.00(+0.00%) |
Mar 17, 2003 | 4.977 | 4.977 | 4.977 | 4.977 | 2,210 | +0.00(+0.07%) |
Mar 14, 2003 | 4.974 | 4.974 | 4.927 | 4.974 | 2,486 | +0.05(+1.03%) |
Mar 13, 2003 | 4.977 | 4.977 | 4.923 | 4.923 | 6,353 | -0.05(-0.95%) |
Mar 12, 2003 | 4.923 | 4.970 | 4.923 | 4.970 | 5,525 | +0.00(+0.07%) |
Mar 11, 2003 | 4.966 | 4.966 | 4.966 | 4.966 | 828 | +0.01(+0.22%) |
Mar 07, 2003 | 4.923 | 4.977 | 4.923 | 4.956 | 1,105 | +0.01(+0.29%) |
Mar 06, 2003 | 4.941 | 4.941 | 4.941 | 4.941 | 0 | +0.00(+0.00%) |
Mar 05, 2003 | 4.941 | 4.941 | 4.941 | 4.941 | 0 | +0.00(+0.00%) |
Mar 04, 2003 | 4.941 | 4.941 | 4.941 | 4.941 | 0 | +0.00(+0.00%) |
Mar 03, 2003 | 4.941 | 4.941 | 4.941 | 4.941 | 0 | +0.00(+0.00%) |
Feb 28, 2003 | 4.941 | 4.941 | 4.941 | 4.941 | 0 | +0.04(+0.81%) |
Feb 27, 2003 | 4.901 | 4.901 | 4.901 | 4.901 | 552 | -0.04(-0.81%) |
Feb 26, 2003 | 4.923 | 4.941 | 4.923 | 4.941 | 1,657 | -0.11(-2.15%) |
Feb 25, 2003 | 4.894 | 5.050 | 4.876 | 5.050 | 32,598 | +0.07(+1.45%) |
Feb 24, 2003 | 4.977 | 4.977 | 4.977 | 4.977 | 276 | +0.01(+0.22%) |
Feb 21, 2003 | 4.966 | 4.966 | 4.966 | 4.966 | 0 | +0.00(+0.00%) |
Feb 20, 2003 | 4.966 | 4.966 | 4.966 | 4.966 | 0 | +0.00(+0.00%) |
Feb 19, 2003 | 4.908 | 4.966 | 4.894 | 4.966 | 32,598 | +0.06(+1.25%) |
Feb 18, 2003 | 4.905 | 4.923 | 4.894 | 4.905 | 7,458 | -0.03(-0.59%) |
Feb 14, 2003 | 4.934 | 4.934 | 4.934 | 4.934 | 0 | +0.00(+0.00%) |
Feb 13, 2003 | 4.919 | 4.934 | 4.887 | 4.934 | 2,762 | +0.01(+0.22%) |
Feb 12, 2003 | 4.923 | 4.923 | 4.923 | 4.923 | 0 | +0.00(+0.00%) |
Feb 11, 2003 | 4.977 | 4.977 | 4.923 | 4.923 | 828 | -0.07(-1.45%) |
Feb 10, 2003 | 4.995 | 4.995 | 4.995 | 4.995 | 0 | +0.00(+0.00%) |
Feb 07, 2003 | 4.995 | 4.995 | 4.995 | 4.995 | 0 | +0.00(+0.00%) |
Feb 06, 2003 | 4.995 | 4.995 | 4.995 | 4.995 | 276 | -0.10(-2.06%) |
Feb 05, 2003 | 5.100 | 5.100 | 5.100 | 5.100 | 0 | +0.00(+0.00%) |
Feb 04, 2003 | 5.122 | 5.122 | 5.100 | 5.100 | 3,315 | +0.12(+2.32%) |