Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 5.617 | 5.647 | 5.562 | 5.587 | 202,964 | -0.08(-1.41%) |
Apr 29, 2003 | 5.587 | 5.667 | 5.582 | 5.667 | 404,332 | +0.12(+2.17%) |
Apr 28, 2003 | 5.452 | 5.547 | 5.452 | 5.547 | 368,609 | +0.14(+2.50%) |
Apr 25, 2003 | 5.547 | 5.547 | 5.412 | 5.412 | 227,511 | -0.14(-2.44%) |
Apr 24, 2003 | 5.537 | 5.612 | 5.447 | 5.547 | 904,060 | -0.29(-4.90%) |
Apr 23, 2003 | 5.812 | 5.863 | 5.762 | 5.832 | 412,914 | -0.11(-1.85%) |
Apr 22, 2003 | 5.893 | 5.988 | 5.853 | 5.943 | 452,628 | +0.09(+1.45%) |
Apr 21, 2003 | 5.762 | 5.903 | 5.762 | 5.858 | 133,513 | +0.05(+0.78%) |
Apr 17, 2003 | 5.732 | 5.903 | 5.732 | 5.812 | 91,004 | +0.06(+1.05%) |
Apr 16, 2003 | 5.853 | 5.853 | 5.667 | 5.752 | 854,167 | -0.04(-0.69%) |
Apr 15, 2003 | 5.757 | 5.838 | 5.737 | 5.792 | 279,200 | +0.04(+0.61%) |
Apr 14, 2003 | 5.652 | 5.757 | 5.652 | 5.757 | 174,625 | +0.11(+1.86%) |
Apr 11, 2003 | 5.612 | 5.712 | 5.612 | 5.652 | 483,762 | +0.10(+1.80%) |
Apr 10, 2003 | 5.612 | 5.687 | 5.537 | 5.552 | 118,146 | -0.09(-1.51%) |
Apr 09, 2003 | 5.742 | 5.742 | 5.612 | 5.637 | 211,346 | -0.06(-0.97%) |
Apr 08, 2003 | 5.757 | 5.838 | 5.692 | 5.692 | 237,889 | -0.12(-1.98%) |
Apr 07, 2003 | 5.712 | 5.868 | 5.712 | 5.807 | 188,196 | +0.15(+2.57%) |
Apr 04, 2003 | 5.672 | 5.712 | 5.637 | 5.662 | 137,904 | -0.01(-0.09%) |
Apr 03, 2003 | 5.667 | 5.732 | 5.667 | 5.667 | 317,718 | +0.02(+0.27%) |
Apr 02, 2003 | 5.557 | 5.697 | 5.557 | 5.652 | 220,127 | +0.10(+1.71%) |
Apr 01, 2003 | 5.527 | 5.562 | 5.487 | 5.557 | 95,594 | -0.01(-0.09%) |
Mar 31, 2003 | 5.547 | 5.602 | 5.522 | 5.562 | 248,866 | +0.02(+0.36%) |
Mar 28, 2003 | 5.577 | 5.602 | 5.537 | 5.542 | 483,762 | -0.03(-0.54%) |
Mar 27, 2003 | 5.587 | 5.632 | 5.527 | 5.572 | 267,625 | -0.07(-1.16%) |
Mar 26, 2003 | 5.537 | 5.682 | 5.537 | 5.637 | 176,221 | -0.01(-0.09%) |
Mar 25, 2003 | 5.522 | 5.642 | 5.522 | 5.642 | 158,260 | +0.17(+3.11%) |
Mar 24, 2003 | 5.587 | 5.592 | 5.462 | 5.472 | 259,642 | -0.28(-4.80%) |
Mar 21, 2003 | 5.637 | 5.752 | 5.612 | 5.747 | 449,834 | +0.14(+2.41%) |
Mar 20, 2003 | 5.537 | 5.652 | 5.537 | 5.612 | 224,518 | -0.16(-2.69%) |
Mar 19, 2003 | 5.737 | 5.777 | 5.662 | 5.767 | 420,896 | +0.20(+3.60%) |
Mar 18, 2003 | 5.547 | 5.702 | 5.547 | 5.567 | 984,886 | +0.02(+0.36%) |
Mar 17, 2003 | 5.361 | 5.612 | 5.361 | 5.547 | 370,205 | +0.14(+2.50%) |
Mar 14, 2003 | 5.482 | 5.637 | 5.412 | 5.412 | 429,478 | -0.02(-0.37%) |
Mar 13, 2003 | 5.211 | 5.432 | 5.211 | 5.432 | 600,112 | +0.27(+5.14%) |
Mar 12, 2003 | 5.206 | 5.251 | 5.156 | 5.166 | 710,874 | -0.09(-1.72%) |
Mar 11, 2003 | 5.271 | 5.336 | 5.251 | 5.256 | 660,582 | -0.07(-1.22%) |
Mar 10, 2003 | 5.402 | 5.402 | 5.266 | 5.321 | 287,782 | -0.11(-1.94%) |
Mar 07, 2003 | 5.361 | 5.427 | 5.331 | 5.427 | 214,539 | -0.04(-0.73%) |
Mar 06, 2003 | 5.522 | 5.542 | 5.447 | 5.467 | 161,453 | -0.12(-2.15%) |
Mar 05, 2003 | 5.587 | 5.637 | 5.512 | 5.587 | 221,325 | -0.01(-0.09%) |
Mar 04, 2003 | 5.702 | 5.702 | 5.592 | 5.592 | 454,225 | -0.16(-2.79%) |
Mar 03, 2003 | 5.662 | 5.782 | 5.662 | 5.752 | 514,895 | +0.13(+2.23%) |
Feb 28, 2003 | 5.587 | 5.637 | 5.537 | 5.627 | 209,749 | +0.02(+0.27%) |
Feb 27, 2003 | 5.627 | 5.662 | 5.537 | 5.612 | 152,672 | +0.02(+0.36%) |
Feb 26, 2003 | 5.702 | 5.702 | 5.562 | 5.592 | 408,523 | -0.06(-1.06%) |
Feb 25, 2003 | 5.662 | 5.662 | 5.562 | 5.652 | 357,433 | +0.03(+0.53%) |
Feb 24, 2003 | 5.622 | 5.712 | 5.587 | 5.622 | 305,743 | +0.04(+0.63%) |
Feb 21, 2003 | 5.507 | 5.587 | 5.447 | 5.587 | 405,929 | +0.04(+0.63%) |
Feb 20, 2003 | 5.562 | 5.562 | 5.467 | 5.552 | 202,166 | -0.01(-0.09%) |
Feb 19, 2003 | 5.512 | 5.567 | 5.502 | 5.557 | 398,944 | +0.10(+1.74%) |
Feb 18, 2003 | 5.407 | 5.502 | 5.407 | 5.462 | 255,052 | +0.06(+1.02%) |
Feb 14, 2003 | 5.361 | 5.412 | 5.301 | 5.407 | 121,339 | +0.00(+0.00%) |
Feb 13, 2003 | 5.377 | 5.412 | 5.266 | 5.407 | 522,079 | -0.06(-1.01%) |
Feb 12, 2003 | 5.487 | 5.502 | 5.447 | 5.462 | 457,418 | -0.03(-0.46%) |
Feb 11, 2003 | 5.522 | 5.522 | 5.432 | 5.487 | 453,227 | +0.00(+0.00%) |
Feb 10, 2003 | 5.487 | 5.512 | 5.412 | 5.487 | 291,175 | +0.05(+0.92%) |
Feb 07, 2003 | 5.457 | 5.512 | 5.437 | 5.437 | 253,456 | +0.07(+1.21%) |
Feb 06, 2003 | 5.387 | 5.412 | 5.361 | 5.372 | 762,962 | -0.02(-0.28%) |
Feb 05, 2003 | 5.341 | 5.442 | 5.341 | 5.387 | 1,908,904 | -0.01(-0.09%) |
Feb 04, 2003 | 5.336 | 5.412 | 5.276 | 5.392 | 312,928 | +0.13(+2.48%) |