Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 5.050 | 5.050 | 4.976 | 5.046 | 16,064 | +0.07(+1.40%) |
Apr 29, 2003 | 4.980 | 4.980 | 4.976 | 4.976 | 1,089 | -0.07(-1.45%) |
Apr 28, 2003 | 5.043 | 5.050 | 5.043 | 5.050 | 1,089 | +0.06(+1.18%) |
Apr 25, 2003 | 5.039 | 5.050 | 4.991 | 4.991 | 3,539 | -0.08(-1.52%) |
Apr 24, 2003 | 5.087 | 5.087 | 5.068 | 5.068 | 816 | -0.12(-2.40%) |
Apr 23, 2003 | 5.153 | 5.193 | 5.138 | 5.193 | 2,450 | -0.13(-2.42%) |
Apr 22, 2003 | 5.322 | 5.322 | 5.322 | 5.322 | 1,905 | +0.25(+4.92%) |
Apr 21, 2003 | 5.068 | 5.226 | 5.068 | 5.072 | 2,995 | -0.07(-1.36%) |
Apr 17, 2003 | 5.142 | 5.142 | 5.142 | 5.142 | 272 | +0.01(+0.14%) |
Apr 16, 2003 | 5.120 | 5.134 | 5.120 | 5.134 | 1,905 | -0.19(-3.52%) |
Apr 15, 2003 | 5.322 | 5.322 | 5.322 | 5.322 | 544 | +0.20(+3.95%) |
Apr 14, 2003 | 5.289 | 5.289 | 5.120 | 5.120 | 1,089 | -0.20(-3.73%) |
Apr 11, 2003 | 5.318 | 5.318 | 5.318 | 5.318 | 0 | +0.00(+0.00%) |
Apr 10, 2003 | 5.322 | 5.322 | 5.002 | 5.318 | 2,450 | +0.36(+7.18%) |
Apr 09, 2003 | 5.307 | 5.325 | 4.855 | 4.962 | 16,064 | -0.16(-3.15%) |
Apr 08, 2003 | 5.013 | 5.219 | 5.013 | 5.123 | 3,267 | +0.09(+1.82%) |
Apr 07, 2003 | 5.006 | 5.138 | 5.006 | 5.032 | 21,782 | -0.07(-1.44%) |
Apr 04, 2003 | 5.120 | 5.120 | 5.079 | 5.105 | 3,267 | -0.01(-0.29%) |
Apr 03, 2003 | 5.105 | 5.120 | 5.105 | 5.120 | 1,089 | +0.01(+0.29%) |
Apr 02, 2003 | 5.105 | 5.105 | 5.105 | 5.105 | 0 | +0.00(+0.00%) |
Apr 01, 2003 | 5.043 | 5.105 | 4.958 | 5.105 | 2,178 | +0.04(+0.72%) |
Mar 31, 2003 | 5.123 | 5.123 | 5.068 | 5.068 | 2,722 | -0.11(-2.13%) |
Mar 28, 2003 | 5.002 | 5.178 | 5.002 | 5.178 | 33,218 | +0.18(+3.52%) |
Mar 27, 2003 | 4.995 | 5.002 | 4.976 | 5.002 | 6,262 | +0.13(+2.64%) |
Mar 26, 2003 | 4.987 | 4.987 | 4.874 | 4.874 | 2,995 | -0.18(-3.49%) |
Mar 25, 2003 | 5.050 | 5.050 | 5.050 | 5.050 | 0 | +0.00(+0.00%) |
Mar 24, 2003 | 5.050 | 5.050 | 5.050 | 5.050 | 0 | +0.00(+0.00%) |
Mar 21, 2003 | 5.002 | 5.050 | 5.002 | 5.050 | 17,698 | +0.01(+0.29%) |
Mar 20, 2003 | 4.954 | 5.035 | 4.954 | 5.035 | 816 | +0.01(+0.22%) |
Mar 19, 2003 | 4.947 | 5.024 | 4.947 | 5.024 | 3,811 | -0.03(-0.51%) |
Mar 18, 2003 | 5.050 | 5.050 | 5.050 | 5.050 | 0 | +0.00(+0.00%) |
Mar 17, 2003 | 5.050 | 5.050 | 5.050 | 5.050 | 2,178 | +0.00(+0.07%) |
Mar 14, 2003 | 5.046 | 5.046 | 4.998 | 5.046 | 2,450 | +0.05(+1.03%) |
Mar 13, 2003 | 5.050 | 5.050 | 4.995 | 4.995 | 6,262 | -0.05(-0.95%) |
Mar 12, 2003 | 4.995 | 5.043 | 4.995 | 5.043 | 5,445 | +0.00(+0.07%) |
Mar 11, 2003 | 5.039 | 5.039 | 5.039 | 5.039 | 816 | +0.01(+0.22%) |
Mar 07, 2003 | 4.995 | 5.050 | 4.995 | 5.028 | 1,089 | +0.01(+0.29%) |
Mar 06, 2003 | 5.013 | 5.013 | 5.013 | 5.013 | 0 | +0.00(+0.00%) |
Mar 05, 2003 | 5.013 | 5.013 | 5.013 | 5.013 | 0 | +0.00(+0.00%) |
Mar 04, 2003 | 5.013 | 5.013 | 5.013 | 5.013 | 0 | +0.00(+0.00%) |
Mar 03, 2003 | 5.013 | 5.013 | 5.013 | 5.013 | 0 | +0.00(+0.00%) |
Feb 28, 2003 | 5.013 | 5.013 | 5.013 | 5.013 | 0 | +0.04(+0.81%) |
Feb 27, 2003 | 4.973 | 4.973 | 4.973 | 4.973 | 544 | -0.04(-0.81%) |
Feb 26, 2003 | 4.995 | 5.013 | 4.995 | 5.013 | 1,633 | -0.11(-2.15%) |
Feb 25, 2003 | 4.965 | 5.123 | 4.947 | 5.123 | 32,129 | +0.07(+1.45%) |
Feb 24, 2003 | 5.050 | 5.050 | 5.050 | 5.050 | 272 | +0.01(+0.22%) |
Feb 21, 2003 | 5.039 | 5.039 | 5.039 | 5.039 | 0 | +0.00(+0.00%) |
Feb 20, 2003 | 5.039 | 5.039 | 5.039 | 5.039 | 0 | +0.00(+0.00%) |
Feb 19, 2003 | 4.980 | 5.039 | 4.965 | 5.039 | 32,129 | +0.06(+1.25%) |
Feb 18, 2003 | 4.976 | 4.995 | 4.965 | 4.976 | 7,351 | -0.03(-0.59%) |
Feb 14, 2003 | 5.006 | 5.006 | 5.006 | 5.006 | 0 | +0.00(+0.00%) |
Feb 13, 2003 | 4.991 | 5.006 | 4.958 | 5.006 | 2,722 | +0.01(+0.22%) |
Feb 12, 2003 | 4.995 | 4.995 | 4.995 | 4.995 | 0 | +0.00(+0.00%) |
Feb 11, 2003 | 5.050 | 5.050 | 4.995 | 4.995 | 816 | -0.07(-1.45%) |
Feb 10, 2003 | 5.068 | 5.068 | 5.068 | 5.068 | 0 | +0.00(+0.00%) |
Feb 07, 2003 | 5.068 | 5.068 | 5.068 | 5.068 | 0 | +0.00(+0.00%) |
Feb 06, 2003 | 5.068 | 5.068 | 5.068 | 5.068 | 272 | -0.11(-2.06%) |
Feb 05, 2003 | 5.175 | 5.175 | 5.175 | 5.175 | 0 | +0.00(+0.00%) |
Feb 04, 2003 | 5.197 | 5.197 | 5.175 | 5.175 | 3,267 | +0.12(+2.32%) |