Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 5.810 | 5.862 | 5.716 | 5.754 | 125,080 | -0.03(-0.57%) |
Apr 29, 2003 | 5.857 | 5.857 | 5.768 | 5.786 | 104,411 | -0.02(-0.40%) |
Apr 28, 2003 | 5.636 | 5.829 | 5.636 | 5.810 | 153,633 | +0.17(+3.00%) |
Apr 25, 2003 | 5.688 | 5.688 | 5.632 | 5.641 | 71,170 | -0.06(-0.99%) |
Apr 24, 2003 | 5.674 | 5.744 | 5.627 | 5.697 | 116,130 | +0.02(+0.41%) |
Apr 23, 2003 | 5.608 | 5.740 | 5.608 | 5.674 | 382,272 | +0.04(+0.75%) |
Apr 22, 2003 | 5.608 | 5.688 | 5.599 | 5.632 | 733,648 | +0.00(+0.00%) |
Apr 21, 2003 | 5.749 | 5.796 | 5.603 | 5.632 | 595,782 | -0.12(-2.04%) |
Apr 17, 2003 | 5.397 | 5.749 | 5.392 | 5.749 | 592,160 | +0.46(+8.70%) |
Apr 16, 2003 | 5.397 | 5.449 | 5.280 | 5.289 | 174,728 | -0.06(-1.14%) |
Apr 15, 2003 | 5.345 | 5.359 | 5.233 | 5.350 | 297,252 | -0.04(-0.78%) |
Apr 14, 2003 | 5.439 | 5.463 | 5.345 | 5.392 | 236,949 | -0.05(-0.86%) |
Apr 11, 2003 | 5.556 | 5.594 | 5.416 | 5.439 | 96,313 | -0.11(-2.03%) |
Apr 10, 2003 | 5.528 | 5.556 | 5.500 | 5.552 | 54,549 | +0.02(+0.42%) |
Apr 09, 2003 | 5.655 | 5.679 | 5.491 | 5.528 | 123,801 | -0.13(-2.32%) |
Apr 08, 2003 | 5.711 | 5.725 | 5.608 | 5.660 | 175,581 | -0.10(-1.71%) |
Apr 07, 2003 | 5.674 | 5.810 | 5.674 | 5.758 | 105,050 | +0.13(+2.34%) |
Apr 04, 2003 | 5.599 | 5.730 | 5.444 | 5.627 | 110,377 | +0.03(+0.50%) |
Apr 03, 2003 | 5.453 | 5.655 | 5.392 | 5.599 | 171,319 | +0.16(+2.93%) |
Apr 02, 2003 | 5.463 | 5.510 | 5.430 | 5.439 | 274,665 | -0.02(-0.43%) |
Apr 01, 2003 | 5.444 | 5.486 | 5.355 | 5.463 | 180,908 | +0.01(+0.26%) |
Mar 31, 2003 | 5.411 | 5.514 | 5.350 | 5.449 | 235,883 | +0.01(+0.26%) |
Mar 28, 2003 | 5.425 | 5.491 | 5.369 | 5.434 | 284,467 | +0.04(+0.70%) |
Mar 27, 2003 | 5.406 | 5.458 | 5.350 | 5.397 | 225,869 | -0.03(-0.60%) |
Mar 26, 2003 | 5.364 | 5.481 | 5.359 | 5.430 | 657,150 | +0.04(+0.70%) |
Mar 25, 2003 | 5.467 | 5.533 | 5.345 | 5.392 | 467,506 | -0.03(-0.52%) |
Mar 24, 2003 | 5.350 | 5.434 | 5.219 | 5.420 | 342,425 | +0.03(+0.52%) |
Mar 21, 2003 | 5.298 | 5.392 | 5.045 | 5.392 | 255,274 | +0.05(+0.88%) |
Mar 20, 2003 | 5.167 | 5.350 | 5.082 | 5.345 | 178,564 | +0.13(+2.52%) |
Mar 19, 2003 | 5.068 | 5.233 | 5.036 | 5.214 | 176,646 | +0.19(+3.83%) |
Mar 18, 2003 | 5.012 | 5.026 | 4.881 | 5.021 | 131,685 | -0.04(-0.74%) |
Mar 17, 2003 | 4.876 | 5.059 | 4.871 | 5.059 | 159,812 | +0.18(+3.65%) |
Mar 14, 2003 | 4.975 | 4.975 | 4.768 | 4.881 | 184,104 | -0.08(-1.70%) |
Mar 13, 2003 | 4.979 | 4.993 | 4.881 | 4.965 | 341,999 | +0.03(+0.67%) |
Mar 12, 2003 | 4.928 | 4.979 | 4.843 | 4.932 | 66,695 | -0.02(-0.38%) |
Mar 11, 2003 | 4.914 | 5.007 | 4.838 | 4.951 | 109,312 | +0.04(+0.76%) |
Mar 10, 2003 | 5.153 | 5.153 | 4.914 | 4.914 | 155,977 | -0.19(-3.77%) |
Mar 07, 2003 | 5.134 | 5.186 | 5.064 | 5.106 | 98,444 | +0.02(+0.37%) |
Mar 06, 2003 | 5.092 | 5.162 | 5.040 | 5.087 | 106,328 | -0.05(-1.00%) |
Mar 05, 2003 | 5.148 | 5.223 | 5.017 | 5.139 | 122,310 | -0.01(-0.18%) |
Mar 04, 2003 | 5.115 | 5.209 | 5.021 | 5.148 | 173,237 | +0.08(+1.57%) |
Mar 03, 2003 | 5.153 | 5.162 | 5.050 | 5.068 | 1,110,167 | -0.09(-1.82%) |
Feb 28, 2003 | 5.186 | 5.209 | 5.082 | 5.162 | 153,846 | +0.02(+0.46%) |
Feb 27, 2003 | 5.162 | 5.275 | 5.087 | 5.139 | 129,981 | +0.01(+0.27%) |
Feb 26, 2003 | 5.092 | 5.186 | 5.021 | 5.125 | 1,243,984 | +0.00(+0.00%) |
Feb 25, 2003 | 4.928 | 5.139 | 4.895 | 5.125 | 100,788 | +0.15(+3.12%) |
Feb 24, 2003 | 5.115 | 5.144 | 4.965 | 4.970 | 108,246 | -0.14(-2.75%) |
Feb 21, 2003 | 5.176 | 5.209 | 5.068 | 5.111 | 205,412 | -0.07(-1.27%) |
Feb 20, 2003 | 5.327 | 5.327 | 5.162 | 5.176 | 288,941 | -0.17(-3.16%) |
Feb 19, 2003 | 5.303 | 5.538 | 5.209 | 5.345 | 360,324 | -0.00(-0.09%) |
Feb 18, 2003 | 5.237 | 5.350 | 5.209 | 5.350 | 231,835 | +0.13(+2.43%) |
Feb 14, 2003 | 5.256 | 5.266 | 5.162 | 5.223 | 280,205 | +0.01(+0.27%) |
Feb 13, 2003 | 5.350 | 5.355 | 5.134 | 5.209 | 234,179 | -0.14(-2.63%) |
Feb 12, 2003 | 5.561 | 5.566 | 5.350 | 5.350 | 158,321 | -0.26(-4.60%) |
Feb 11, 2003 | 5.491 | 5.613 | 5.420 | 5.608 | 151,289 | +0.14(+2.58%) |
Feb 10, 2003 | 5.505 | 5.561 | 5.458 | 5.467 | 89,708 | -0.01(-0.26%) |
Feb 07, 2003 | 5.585 | 5.669 | 5.477 | 5.481 | 153,207 | -0.14(-2.42%) |
Feb 06, 2003 | 5.632 | 5.688 | 5.561 | 5.617 | 291,711 | +0.01(+0.17%) |
Feb 05, 2003 | 5.735 | 5.786 | 5.608 | 5.608 | 248,029 | -0.08(-1.40%) |
Feb 04, 2003 | 5.749 | 5.801 | 5.664 | 5.688 | 502,452 | -0.05(-0.82%) |