Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 5.804 | 5.855 | 5.710 | 5.747 | 125,215 | -0.03(-0.57%) |
Apr 29, 2003 | 5.851 | 5.851 | 5.761 | 5.780 | 104,524 | -0.02(-0.40%) |
Apr 28, 2003 | 5.630 | 5.822 | 5.630 | 5.804 | 153,799 | +0.17(+2.99%) |
Apr 25, 2003 | 5.682 | 5.682 | 5.625 | 5.635 | 71,247 | -0.06(-0.99%) |
Apr 24, 2003 | 5.668 | 5.738 | 5.621 | 5.691 | 116,256 | +0.02(+0.41%) |
Apr 23, 2003 | 5.602 | 5.733 | 5.602 | 5.668 | 382,686 | +0.04(+0.75%) |
Apr 22, 2003 | 5.602 | 5.682 | 5.593 | 5.625 | 734,441 | +0.00(+0.00%) |
Apr 21, 2003 | 5.743 | 5.790 | 5.597 | 5.625 | 596,427 | -0.12(-2.04%) |
Apr 17, 2003 | 5.391 | 5.743 | 5.386 | 5.743 | 592,800 | +0.46(+8.70%) |
Apr 16, 2003 | 5.391 | 5.443 | 5.274 | 5.283 | 174,917 | -0.06(-1.14%) |
Apr 15, 2003 | 5.340 | 5.354 | 5.227 | 5.344 | 297,573 | -0.04(-0.78%) |
Apr 14, 2003 | 5.433 | 5.457 | 5.340 | 5.386 | 237,205 | -0.05(-0.86%) |
Apr 11, 2003 | 5.550 | 5.588 | 5.410 | 5.433 | 96,418 | -0.11(-2.03%) |
Apr 10, 2003 | 5.522 | 5.550 | 5.494 | 5.546 | 54,608 | +0.02(+0.42%) |
Apr 09, 2003 | 5.649 | 5.672 | 5.485 | 5.522 | 123,935 | -0.13(-2.32%) |
Apr 08, 2003 | 5.705 | 5.719 | 5.602 | 5.654 | 175,771 | -0.10(-1.71%) |
Apr 07, 2003 | 5.668 | 5.804 | 5.668 | 5.752 | 105,163 | +0.13(+2.34%) |
Apr 04, 2003 | 5.593 | 5.724 | 5.438 | 5.621 | 110,496 | +0.03(+0.50%) |
Apr 03, 2003 | 5.447 | 5.649 | 5.386 | 5.593 | 171,504 | +0.16(+2.93%) |
Apr 02, 2003 | 5.457 | 5.504 | 5.424 | 5.433 | 274,962 | -0.02(-0.43%) |
Apr 01, 2003 | 5.438 | 5.480 | 5.349 | 5.457 | 181,103 | +0.01(+0.26%) |
Mar 31, 2003 | 5.405 | 5.508 | 5.344 | 5.443 | 236,139 | +0.01(+0.26%) |
Mar 28, 2003 | 5.419 | 5.485 | 5.363 | 5.429 | 284,774 | +0.04(+0.70%) |
Mar 27, 2003 | 5.400 | 5.452 | 5.344 | 5.391 | 226,113 | -0.03(-0.61%) |
Mar 26, 2003 | 5.358 | 5.475 | 5.354 | 5.424 | 657,861 | +0.04(+0.70%) |
Mar 25, 2003 | 5.461 | 5.527 | 5.340 | 5.386 | 468,011 | -0.03(-0.52%) |
Mar 24, 2003 | 5.344 | 5.429 | 5.213 | 5.415 | 342,796 | +0.03(+0.52%) |
Mar 21, 2003 | 5.293 | 5.386 | 5.040 | 5.386 | 255,550 | +0.05(+0.88%) |
Mar 20, 2003 | 5.161 | 5.344 | 5.077 | 5.340 | 178,757 | +0.13(+2.52%) |
Mar 19, 2003 | 5.063 | 5.227 | 5.030 | 5.208 | 176,837 | +0.19(+3.83%) |
Mar 18, 2003 | 5.007 | 5.021 | 4.875 | 5.016 | 131,828 | -0.04(-0.74%) |
Mar 17, 2003 | 4.871 | 5.054 | 4.866 | 5.054 | 159,985 | +0.18(+3.65%) |
Mar 14, 2003 | 4.969 | 4.969 | 4.763 | 4.875 | 184,303 | -0.08(-1.70%) |
Mar 13, 2003 | 4.974 | 4.988 | 4.875 | 4.960 | 342,369 | +0.03(+0.67%) |
Mar 12, 2003 | 4.922 | 4.974 | 4.838 | 4.927 | 66,767 | -0.02(-0.38%) |
Mar 11, 2003 | 4.908 | 5.002 | 4.833 | 4.946 | 109,430 | +0.04(+0.76%) |
Mar 10, 2003 | 5.147 | 5.147 | 4.908 | 4.908 | 156,146 | -0.19(-3.77%) |
Mar 07, 2003 | 5.129 | 5.180 | 5.058 | 5.100 | 98,551 | +0.02(+0.37%) |
Mar 06, 2003 | 5.086 | 5.157 | 5.035 | 5.082 | 106,443 | -0.05(-1.00%) |
Mar 05, 2003 | 5.143 | 5.218 | 5.011 | 5.133 | 122,442 | -0.01(-0.18%) |
Mar 04, 2003 | 5.110 | 5.204 | 5.016 | 5.143 | 173,424 | +0.08(+1.57%) |
Mar 03, 2003 | 5.147 | 5.157 | 5.044 | 5.063 | 1,111,367 | -0.09(-1.82%) |
Feb 28, 2003 | 5.180 | 5.204 | 5.077 | 5.157 | 154,012 | +0.02(+0.46%) |
Feb 27, 2003 | 5.157 | 5.269 | 5.082 | 5.133 | 130,121 | +0.01(+0.27%) |
Feb 26, 2003 | 5.086 | 5.180 | 5.016 | 5.119 | 1,245,329 | +0.00(+0.00%) |
Feb 25, 2003 | 4.922 | 5.133 | 4.889 | 5.119 | 100,897 | +0.15(+3.12%) |
Feb 24, 2003 | 5.110 | 5.138 | 4.960 | 4.965 | 108,363 | -0.14(-2.75%) |
Feb 21, 2003 | 5.171 | 5.204 | 5.063 | 5.105 | 205,635 | -0.07(-1.27%) |
Feb 20, 2003 | 5.321 | 5.321 | 5.157 | 5.171 | 289,254 | -0.17(-3.16%) |
Feb 19, 2003 | 5.297 | 5.532 | 5.204 | 5.340 | 360,714 | -0.00(-0.09%) |
Feb 18, 2003 | 5.232 | 5.344 | 5.204 | 5.344 | 232,086 | +0.13(+2.43%) |
Feb 14, 2003 | 5.250 | 5.260 | 5.157 | 5.218 | 280,508 | +0.01(+0.27%) |
Feb 13, 2003 | 5.344 | 5.349 | 5.129 | 5.204 | 234,432 | -0.14(-2.63%) |
Feb 12, 2003 | 5.555 | 5.560 | 5.344 | 5.344 | 158,492 | -0.26(-4.60%) |
Feb 11, 2003 | 5.485 | 5.607 | 5.415 | 5.602 | 151,453 | +0.14(+2.58%) |
Feb 10, 2003 | 5.499 | 5.555 | 5.452 | 5.461 | 89,805 | -0.01(-0.26%) |
Feb 07, 2003 | 5.579 | 5.663 | 5.471 | 5.475 | 153,373 | -0.14(-2.42%) |
Feb 06, 2003 | 5.625 | 5.682 | 5.555 | 5.611 | 292,027 | +0.01(+0.17%) |
Feb 05, 2003 | 5.729 | 5.780 | 5.602 | 5.602 | 248,297 | -0.08(-1.40%) |
Feb 04, 2003 | 5.743 | 5.794 | 5.658 | 5.682 | 502,995 | -0.05(-0.82%) |