Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 5.598 | 5.621 | 5.598 | 5.616 | 68,416 | +0.00(+0.00%) |
Apr 29, 2003 | 5.593 | 5.621 | 5.589 | 5.616 | 62,137 | +0.01(+0.16%) |
Apr 28, 2003 | 5.621 | 5.621 | 5.603 | 5.607 | 46,332 | -0.01(-0.16%) |
Apr 25, 2003 | 5.616 | 5.621 | 5.612 | 5.616 | 10,175 | -0.00(-0.08%) |
Apr 24, 2003 | 5.621 | 5.626 | 5.593 | 5.621 | 112,583 | +0.01(+0.25%) |
Apr 23, 2003 | 5.616 | 5.626 | 5.593 | 5.607 | 166,277 | -0.01(-0.16%) |
Apr 22, 2003 | 5.584 | 5.616 | 5.556 | 5.616 | 164,112 | +0.06(+1.00%) |
Apr 21, 2003 | 5.543 | 5.566 | 5.533 | 5.561 | 118,862 | +0.00(+0.08%) |
Apr 17, 2003 | 5.566 | 5.566 | 5.529 | 5.556 | 68,199 | -0.00(-0.08%) |
Apr 16, 2003 | 5.543 | 5.561 | 5.519 | 5.561 | 75,560 | +0.02(+0.42%) |
Apr 15, 2003 | 5.538 | 5.538 | 5.483 | 5.538 | 110,418 | +0.02(+0.33%) |
Apr 14, 2003 | 5.459 | 5.533 | 5.459 | 5.519 | 60,188 | -0.01(-0.17%) |
Apr 11, 2003 | 5.533 | 5.533 | 5.496 | 5.529 | 80,323 | +0.03(+0.50%) |
Apr 10, 2003 | 5.496 | 5.524 | 5.496 | 5.501 | 98,510 | -0.02(-0.33%) |
Apr 09, 2003 | 5.506 | 5.519 | 5.483 | 5.519 | 66,251 | +0.02(+0.42%) |
Apr 08, 2003 | 5.446 | 5.506 | 5.446 | 5.496 | 105,222 | +0.06(+1.02%) |
Apr 07, 2003 | 5.436 | 5.450 | 5.404 | 5.441 | 92,231 | -0.03(-0.59%) |
Apr 04, 2003 | 5.478 | 5.483 | 5.450 | 5.473 | 85,520 | +0.00(+0.00%) |
Apr 03, 2003 | 5.450 | 5.473 | 5.441 | 5.473 | 59,322 | +0.01(+0.25%) |
Apr 02, 2003 | 5.455 | 5.487 | 5.455 | 5.459 | 82,922 | -0.03(-0.50%) |
Apr 01, 2003 | 5.496 | 5.496 | 5.450 | 5.487 | 77,942 | +0.00(+0.08%) |
Mar 31, 2003 | 5.492 | 5.496 | 5.459 | 5.483 | 57,157 | +0.01(+0.17%) |
Mar 28, 2003 | 5.455 | 5.473 | 5.432 | 5.473 | 54,343 | +0.02(+0.34%) |
Mar 27, 2003 | 5.450 | 5.459 | 5.432 | 5.455 | 22,733 | +0.01(+0.17%) |
Mar 26, 2003 | 5.432 | 5.459 | 5.422 | 5.446 | 48,497 | -0.00(-0.08%) |
Mar 25, 2003 | 5.455 | 5.487 | 5.418 | 5.450 | 176,885 | +0.03(+0.51%) |
Mar 24, 2003 | 5.436 | 5.455 | 5.418 | 5.422 | 103,923 | +0.01(+0.17%) |
Mar 21, 2003 | 5.436 | 5.441 | 5.409 | 5.413 | 68,199 | -0.01(-0.17%) |
Mar 20, 2003 | 5.413 | 5.446 | 5.413 | 5.422 | 48,064 | +0.00(+0.09%) |
Mar 19, 2003 | 5.436 | 5.436 | 5.381 | 5.418 | 88,334 | -0.01(-0.26%) |
Mar 18, 2003 | 5.436 | 5.436 | 5.404 | 5.432 | 116,480 | -0.00(-0.08%) |
Mar 17, 2003 | 5.436 | 5.441 | 5.422 | 5.436 | 51,961 | +0.02(+0.34%) |
Mar 14, 2003 | 5.399 | 5.436 | 5.399 | 5.418 | 72,313 | +0.01(+0.26%) |
Mar 13, 2003 | 5.381 | 5.432 | 5.376 | 5.404 | 97,644 | -0.04(-0.76%) |
Mar 12, 2003 | 5.436 | 5.473 | 5.427 | 5.446 | 67,766 | +0.04(+0.77%) |
Mar 11, 2003 | 5.432 | 5.446 | 5.404 | 5.404 | 34,641 | -0.02(-0.34%) |
Mar 10, 2003 | 5.436 | 5.450 | 5.422 | 5.422 | 62,570 | -0.04(-0.68%) |
Mar 07, 2003 | 5.464 | 5.464 | 5.422 | 5.459 | 50,446 | +0.03(+0.60%) |
Mar 06, 2003 | 5.496 | 5.496 | 5.422 | 5.427 | 71,014 | -0.06(-1.18%) |
Mar 05, 2003 | 5.473 | 5.492 | 5.469 | 5.492 | 101,758 | +0.01(+0.25%) |
Mar 04, 2003 | 5.450 | 5.478 | 5.446 | 5.478 | 79,024 | +0.04(+0.68%) |
Mar 03, 2003 | 5.399 | 5.441 | 5.358 | 5.441 | 160,214 | +0.02(+0.34%) |
Feb 28, 2003 | 5.418 | 5.422 | 5.404 | 5.422 | 70,148 | +0.00(+0.09%) |
Feb 27, 2003 | 5.427 | 5.427 | 5.390 | 5.418 | 58,456 | -0.01(-0.17%) |
Feb 26, 2003 | 5.422 | 5.427 | 5.376 | 5.427 | 88,767 | +0.00(+0.09%) |
Feb 25, 2003 | 5.418 | 5.422 | 5.339 | 5.422 | 75,777 | +0.01(+0.17%) |
Feb 24, 2003 | 5.381 | 5.427 | 5.376 | 5.413 | 86,602 | +0.06(+1.12%) |
Feb 21, 2003 | 5.367 | 5.422 | 5.302 | 5.353 | 95,262 | -0.04(-0.69%) |
Feb 20, 2003 | 5.404 | 5.413 | 5.335 | 5.390 | 50,446 | -0.03(-0.60%) |
Feb 19, 2003 | 5.413 | 5.464 | 5.349 | 5.422 | 103,273 | +0.05(+0.95%) |
Feb 18, 2003 | 5.459 | 5.459 | 5.353 | 5.372 | 80,540 | -0.10(-1.77%) |
Feb 14, 2003 | 5.335 | 5.469 | 5.335 | 5.469 | 46,115 | +0.11(+2.07%) |
Feb 13, 2003 | 5.390 | 5.395 | 5.330 | 5.358 | 74,261 | +0.00(+0.00%) |
Feb 12, 2003 | 5.367 | 5.381 | 5.335 | 5.358 | 46,765 | -0.05(-0.94%) |
Feb 11, 2003 | 5.436 | 5.450 | 5.386 | 5.409 | 74,045 | +0.01(+0.17%) |
Feb 10, 2003 | 5.427 | 5.432 | 5.386 | 5.399 | 66,900 | -0.00(-0.09%) |
Feb 07, 2003 | 5.358 | 5.418 | 5.349 | 5.404 | 89,633 | +0.03(+0.60%) |
Feb 06, 2003 | 5.349 | 5.381 | 5.344 | 5.372 | 53,477 | -0.02(-0.34%) |
Feb 05, 2003 | 5.362 | 5.390 | 5.344 | 5.390 | 53,910 | +0.05(+0.95%) |
Feb 04, 2003 | 5.362 | 5.362 | 5.330 | 5.339 | 34,857 | +0.01(+0.17%) |