Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 5.570 | 5.593 | 5.570 | 5.589 | 68,755 | +0.00(+0.00%) |
Apr 29, 2003 | 5.566 | 5.593 | 5.561 | 5.589 | 62,445 | +0.01(+0.16%) |
Apr 28, 2003 | 5.593 | 5.593 | 5.575 | 5.580 | 46,562 | -0.01(-0.16%) |
Apr 25, 2003 | 5.589 | 5.593 | 5.584 | 5.589 | 10,226 | -0.00(-0.08%) |
Apr 24, 2003 | 5.593 | 5.598 | 5.566 | 5.593 | 113,141 | +0.01(+0.25%) |
Apr 23, 2003 | 5.589 | 5.598 | 5.566 | 5.580 | 167,101 | -0.01(-0.16%) |
Apr 22, 2003 | 5.557 | 5.589 | 5.529 | 5.589 | 164,925 | +0.06(+1.00%) |
Apr 21, 2003 | 5.515 | 5.538 | 5.506 | 5.534 | 119,451 | +0.00(+0.08%) |
Apr 17, 2003 | 5.538 | 5.538 | 5.501 | 5.529 | 68,537 | -0.00(-0.08%) |
Apr 16, 2003 | 5.515 | 5.534 | 5.492 | 5.534 | 75,935 | +0.02(+0.42%) |
Apr 15, 2003 | 5.511 | 5.511 | 5.455 | 5.511 | 110,966 | +0.02(+0.33%) |
Apr 14, 2003 | 5.432 | 5.506 | 5.432 | 5.492 | 60,487 | -0.01(-0.17%) |
Apr 11, 2003 | 5.506 | 5.506 | 5.469 | 5.501 | 80,722 | +0.03(+0.50%) |
Apr 10, 2003 | 5.469 | 5.497 | 5.469 | 5.474 | 98,999 | -0.02(-0.33%) |
Apr 09, 2003 | 5.478 | 5.492 | 5.455 | 5.492 | 66,579 | +0.02(+0.42%) |
Apr 08, 2003 | 5.419 | 5.478 | 5.419 | 5.469 | 105,744 | +0.06(+1.02%) |
Apr 07, 2003 | 5.409 | 5.423 | 5.377 | 5.414 | 92,689 | -0.03(-0.59%) |
Apr 04, 2003 | 5.451 | 5.455 | 5.423 | 5.446 | 85,944 | +0.00(+0.00%) |
Apr 03, 2003 | 5.423 | 5.446 | 5.414 | 5.446 | 59,617 | +0.01(+0.25%) |
Apr 02, 2003 | 5.428 | 5.460 | 5.428 | 5.432 | 83,333 | -0.03(-0.51%) |
Apr 01, 2003 | 5.469 | 5.469 | 5.423 | 5.460 | 78,328 | +0.00(+0.08%) |
Mar 31, 2003 | 5.465 | 5.469 | 5.432 | 5.455 | 57,441 | +0.01(+0.17%) |
Mar 28, 2003 | 5.428 | 5.446 | 5.405 | 5.446 | 54,612 | +0.02(+0.34%) |
Mar 27, 2003 | 5.423 | 5.432 | 5.405 | 5.428 | 22,845 | +0.01(+0.17%) |
Mar 26, 2003 | 5.405 | 5.432 | 5.396 | 5.419 | 48,738 | -0.00(-0.08%) |
Mar 25, 2003 | 5.428 | 5.460 | 5.391 | 5.423 | 177,763 | +0.03(+0.51%) |
Mar 24, 2003 | 5.409 | 5.428 | 5.391 | 5.396 | 104,438 | +0.01(+0.17%) |
Mar 21, 2003 | 5.409 | 5.414 | 5.382 | 5.387 | 68,537 | -0.01(-0.17%) |
Mar 20, 2003 | 5.387 | 5.419 | 5.387 | 5.396 | 48,302 | +0.00(+0.09%) |
Mar 19, 2003 | 5.409 | 5.409 | 5.354 | 5.391 | 88,772 | -0.01(-0.26%) |
Mar 18, 2003 | 5.409 | 5.409 | 5.377 | 5.405 | 117,058 | -0.00(-0.08%) |
Mar 17, 2003 | 5.409 | 5.414 | 5.396 | 5.409 | 52,219 | +0.02(+0.34%) |
Mar 14, 2003 | 5.373 | 5.409 | 5.373 | 5.391 | 72,671 | +0.01(+0.26%) |
Mar 13, 2003 | 5.354 | 5.405 | 5.350 | 5.377 | 98,128 | -0.04(-0.76%) |
Mar 12, 2003 | 5.409 | 5.446 | 5.400 | 5.419 | 68,102 | +0.04(+0.77%) |
Mar 11, 2003 | 5.405 | 5.419 | 5.377 | 5.377 | 34,812 | -0.02(-0.34%) |
Mar 10, 2003 | 5.409 | 5.423 | 5.396 | 5.396 | 62,880 | -0.04(-0.68%) |
Mar 07, 2003 | 5.437 | 5.437 | 5.396 | 5.432 | 50,696 | +0.03(+0.60%) |
Mar 06, 2003 | 5.469 | 5.469 | 5.396 | 5.400 | 71,366 | -0.06(-1.18%) |
Mar 05, 2003 | 5.446 | 5.465 | 5.442 | 5.465 | 102,262 | +0.01(+0.25%) |
Mar 04, 2003 | 5.423 | 5.451 | 5.419 | 5.451 | 79,416 | +0.04(+0.68%) |
Mar 03, 2003 | 5.373 | 5.414 | 5.331 | 5.414 | 161,009 | +0.02(+0.34%) |
Feb 28, 2003 | 5.391 | 5.396 | 5.377 | 5.396 | 70,496 | +0.00(+0.09%) |
Feb 27, 2003 | 5.400 | 5.400 | 5.364 | 5.391 | 58,746 | -0.01(-0.17%) |
Feb 26, 2003 | 5.396 | 5.400 | 5.350 | 5.400 | 89,207 | +0.00(+0.09%) |
Feb 25, 2003 | 5.391 | 5.396 | 5.313 | 5.396 | 76,153 | +0.01(+0.17%) |
Feb 24, 2003 | 5.354 | 5.400 | 5.350 | 5.387 | 87,032 | +0.06(+1.12%) |
Feb 21, 2003 | 5.341 | 5.396 | 5.276 | 5.327 | 95,735 | -0.04(-0.69%) |
Feb 20, 2003 | 5.377 | 5.387 | 5.308 | 5.364 | 50,696 | -0.03(-0.60%) |
Feb 19, 2003 | 5.387 | 5.437 | 5.322 | 5.396 | 103,785 | +0.05(+0.95%) |
Feb 18, 2003 | 5.432 | 5.432 | 5.327 | 5.345 | 80,939 | -0.10(-1.77%) |
Feb 14, 2003 | 5.308 | 5.442 | 5.308 | 5.442 | 46,344 | +0.11(+2.07%) |
Feb 13, 2003 | 5.364 | 5.368 | 5.304 | 5.331 | 74,630 | +0.00(+0.00%) |
Feb 12, 2003 | 5.341 | 5.354 | 5.308 | 5.331 | 46,997 | -0.05(-0.94%) |
Feb 11, 2003 | 5.409 | 5.423 | 5.359 | 5.382 | 74,412 | +0.01(+0.17%) |
Feb 10, 2003 | 5.400 | 5.405 | 5.359 | 5.373 | 67,232 | -0.00(-0.09%) |
Feb 07, 2003 | 5.331 | 5.391 | 5.322 | 5.377 | 90,078 | +0.03(+0.60%) |
Feb 06, 2003 | 5.322 | 5.354 | 5.318 | 5.345 | 53,742 | -0.02(-0.34%) |
Feb 05, 2003 | 5.336 | 5.364 | 5.318 | 5.364 | 54,177 | +0.05(+0.95%) |
Feb 04, 2003 | 5.336 | 5.336 | 5.304 | 5.313 | 35,030 | +0.01(+0.17%) |