Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 5.380 | 5.380 | 5.373 | 5.373 | 383 | -0.09(-1.58%) |
Apr 29, 2003 | 5.459 | 5.459 | 5.459 | 5.459 | 0 | +0.00(+0.00%) |
Apr 28, 2003 | 5.427 | 5.474 | 5.373 | 5.459 | 4,468 | -0.02(-0.29%) |
Apr 25, 2003 | 5.474 | 5.474 | 5.474 | 5.474 | 3,958 | +0.00(+0.00%) |
Apr 24, 2003 | 5.474 | 5.474 | 5.474 | 5.474 | 0 | +0.00(+0.00%) |
Apr 23, 2003 | 5.474 | 5.474 | 5.474 | 5.474 | 0 | +0.00(+0.00%) |
Apr 22, 2003 | 5.427 | 5.474 | 5.427 | 5.474 | 383 | +0.19(+3.56%) |
Apr 21, 2003 | 5.388 | 5.388 | 5.286 | 5.286 | 383 | -0.13(-2.46%) |
Apr 17, 2003 | 5.412 | 5.420 | 5.365 | 5.420 | 766 | +0.17(+3.28%) |
Apr 16, 2003 | 5.247 | 5.247 | 5.247 | 5.247 | 0 | +0.00(+0.00%) |
Apr 15, 2003 | 5.247 | 5.247 | 5.247 | 5.247 | 0 | +0.00(+0.00%) |
Apr 14, 2003 | 5.247 | 5.412 | 5.247 | 5.247 | 15,322 | -0.02(-0.30%) |
Apr 11, 2003 | 5.263 | 5.263 | 5.263 | 5.263 | 2,170 | -0.02(-0.30%) |
Apr 10, 2003 | 5.286 | 5.286 | 5.279 | 5.279 | 6,639 | +0.03(+0.60%) |
Apr 09, 2003 | 5.404 | 5.404 | 5.247 | 5.247 | 18,769 | -0.08(-1.47%) |
Apr 08, 2003 | 5.412 | 5.420 | 5.326 | 5.326 | 1,532 | +0.08(+1.49%) |
Apr 07, 2003 | 5.482 | 5.482 | 5.247 | 5.247 | 5,490 | -0.23(-4.29%) |
Apr 04, 2003 | 5.482 | 5.521 | 5.482 | 5.482 | 9,065 | +0.20(+3.70%) |
Apr 03, 2003 | 5.286 | 5.286 | 5.286 | 5.286 | 0 | +0.00(+0.00%) |
Apr 02, 2003 | 5.286 | 5.286 | 5.286 | 5.286 | 766 | +0.00(+0.00%) |
Apr 01, 2003 | 5.420 | 5.420 | 5.255 | 5.286 | 11,874 | +0.04(+0.75%) |
Mar 31, 2003 | 5.247 | 5.247 | 5.247 | 5.247 | 893 | +0.00(+0.00%) |
Mar 28, 2003 | 5.247 | 5.247 | 5.247 | 5.247 | 0 | +0.00(+0.00%) |
Mar 27, 2003 | 5.491 | 5.491 | 5.169 | 5.247 | 12,768 | -0.27(-4.96%) |
Mar 26, 2003 | 5.420 | 5.521 | 5.326 | 5.521 | 36,645 | +0.05(+1.00%) |
Mar 25, 2003 | 5.490 | 5.506 | 5.467 | 5.467 | 2,042 | +0.02(+0.43%) |
Mar 24, 2003 | 5.451 | 5.451 | 5.443 | 5.443 | 1,915 | -0.07(-1.28%) |
Mar 21, 2003 | 5.514 | 5.521 | 5.514 | 5.514 | 4,468 | +0.06(+1.15%) |
Mar 20, 2003 | 5.482 | 5.482 | 5.443 | 5.451 | 8,427 | -0.09(-1.69%) |
Mar 19, 2003 | 5.600 | 5.600 | 5.545 | 5.545 | 1,659 | -0.05(-0.84%) |
Mar 18, 2003 | 5.561 | 5.592 | 5.482 | 5.592 | 14,556 | +0.11(+2.00%) |
Mar 17, 2003 | 5.482 | 5.482 | 5.482 | 5.482 | 24,515 | -0.11(-1.96%) |
Mar 14, 2003 | 5.568 | 5.592 | 5.529 | 5.592 | 12,896 | +0.05(+0.85%) |
Mar 13, 2003 | 5.561 | 5.568 | 5.545 | 5.545 | 2,936 | +0.02(+0.28%) |
Mar 12, 2003 | 5.561 | 5.561 | 5.529 | 5.529 | 383 | -0.03(-0.56%) |
Mar 11, 2003 | 5.537 | 5.600 | 5.537 | 5.561 | 9,831 | +0.08(+1.43%) |
Mar 10, 2003 | 5.631 | 5.639 | 5.482 | 5.482 | 31,282 | -0.13(-2.37%) |
Mar 07, 2003 | 5.615 | 5.615 | 5.608 | 5.615 | 3,064 | +0.02(+0.42%) |
Mar 06, 2003 | 5.608 | 5.608 | 5.545 | 5.592 | 2,170 | -0.07(-1.24%) |
Mar 05, 2003 | 5.623 | 5.662 | 5.608 | 5.662 | 10,597 | +0.10(+1.83%) |
Mar 04, 2003 | 5.553 | 5.561 | 5.553 | 5.561 | 1,404 | +0.00(+0.00%) |
Mar 03, 2003 | 5.584 | 5.584 | 5.482 | 5.561 | 4,468 | -0.05(-0.98%) |
Feb 28, 2003 | 5.615 | 5.615 | 5.615 | 5.615 | 0 | +0.00(+0.00%) |
Feb 27, 2003 | 5.639 | 5.639 | 5.615 | 5.615 | 3,064 | -0.02(-0.28%) |
Feb 26, 2003 | 5.639 | 5.639 | 5.631 | 5.631 | 2,681 | +0.00(+0.00%) |
Feb 25, 2003 | 5.631 | 5.631 | 5.631 | 5.631 | 127 | +0.00(+0.00%) |
Feb 24, 2003 | 5.631 | 5.631 | 5.631 | 5.631 | 2,681 | -0.01(-0.14%) |
Feb 21, 2003 | 5.952 | 6.156 | 5.498 | 5.639 | 12,385 | +0.12(+2.13%) |
Feb 20, 2003 | 5.498 | 5.521 | 5.443 | 5.521 | 4,085 | -0.02(-0.28%) |
Feb 19, 2003 | 5.490 | 5.537 | 5.474 | 5.537 | 1,532 | +0.03(+0.57%) |
Feb 18, 2003 | 5.537 | 5.717 | 5.412 | 5.506 | 8,682 | -0.01(-0.14%) |
Feb 14, 2003 | 5.678 | 5.717 | 5.482 | 5.514 | 23,110 | -0.16(-2.90%) |
Feb 13, 2003 | 5.678 | 5.678 | 5.678 | 5.678 | 1,532 | +0.01(+0.14%) |
Feb 12, 2003 | 5.670 | 5.670 | 5.670 | 5.670 | 127 | -0.02(-0.41%) |
Feb 11, 2003 | 5.670 | 5.694 | 5.670 | 5.694 | 1,404 | +0.02(+0.28%) |
Feb 10, 2003 | 5.670 | 5.686 | 5.670 | 5.678 | 10,087 | -0.01(-0.14%) |
Feb 07, 2003 | 5.694 | 5.694 | 5.608 | 5.686 | 893 | +0.02(+0.28%) |
Feb 06, 2003 | 5.670 | 5.670 | 5.670 | 5.670 | 0 | +0.00(+0.00%) |
Feb 05, 2003 | 5.686 | 5.686 | 5.655 | 5.670 | 1,404 | +0.00(+0.00%) |
Feb 04, 2003 | 5.670 | 5.702 | 5.670 | 5.670 | 12,513 | +0.00(+0.00%) |