Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 5.902 | 5.958 | 5.843 | 5.933 | 1,212,091 | +0.01(+0.15%) |
Apr 29, 2003 | 5.761 | 5.931 | 5.754 | 5.925 | 1,016,891 | +0.14(+2.49%) |
Apr 28, 2003 | 5.617 | 5.814 | 5.615 | 5.781 | 1,386,054 | +0.16(+2.92%) |
Apr 25, 2003 | 5.590 | 5.661 | 5.590 | 5.617 | 756,625 | +0.02(+0.32%) |
Apr 24, 2003 | 5.577 | 5.635 | 5.570 | 5.599 | 821,466 | -0.11(-1.94%) |
Apr 23, 2003 | 5.714 | 5.754 | 5.632 | 5.710 | 1,008,080 | -0.00(-0.08%) |
Apr 22, 2003 | 5.588 | 5.714 | 5.497 | 5.714 | 1,352,617 | +0.12(+2.22%) |
Apr 21, 2003 | 5.610 | 5.637 | 5.553 | 5.590 | 709,406 | +0.01(+0.24%) |
Apr 17, 2003 | 5.599 | 5.630 | 5.522 | 5.577 | 1,614,691 | +0.01(+0.12%) |
Apr 16, 2003 | 5.643 | 5.721 | 5.539 | 5.570 | 1,686,535 | -0.13(-2.25%) |
Apr 15, 2003 | 5.635 | 5.732 | 5.599 | 5.699 | 1,776,228 | +0.06(+1.14%) |
Apr 14, 2003 | 5.566 | 5.643 | 5.537 | 5.635 | 1,383,795 | +0.10(+1.84%) |
Apr 11, 2003 | 5.522 | 5.604 | 5.477 | 5.533 | 1,454,735 | +0.02(+0.44%) |
Apr 10, 2003 | 5.444 | 5.531 | 5.316 | 5.508 | 3,059,260 | +0.38(+7.42%) |
Apr 09, 2003 | 5.234 | 5.263 | 5.099 | 5.128 | 1,559,565 | -0.05(-0.98%) |
Apr 08, 2003 | 5.146 | 5.230 | 5.101 | 5.179 | 1,524,772 | +0.04(+0.86%) |
Apr 07, 2003 | 5.323 | 5.334 | 5.130 | 5.134 | 1,318,728 | -0.19(-3.49%) |
Apr 04, 2003 | 5.210 | 5.323 | 5.210 | 5.320 | 961,314 | +0.12(+2.30%) |
Apr 03, 2003 | 5.205 | 5.214 | 5.172 | 5.201 | 1,215,254 | -0.02(-0.38%) |
Apr 02, 2003 | 5.201 | 5.236 | 5.168 | 5.221 | 851,062 | +0.11(+2.12%) |
Apr 01, 2003 | 5.035 | 5.134 | 5.002 | 5.112 | 797,743 | +0.09(+1.76%) |
Mar 31, 2003 | 4.913 | 5.068 | 4.913 | 5.024 | 1,009,888 | +0.08(+1.57%) |
Mar 28, 2003 | 4.871 | 4.988 | 4.871 | 4.946 | 1,569,054 | +0.08(+1.59%) |
Mar 27, 2003 | 4.946 | 5.035 | 4.847 | 4.869 | 3,975,615 | -0.28(-5.38%) |
Mar 26, 2003 | 5.112 | 5.179 | 5.112 | 5.146 | 1,034,739 | +0.03(+0.65%) |
Mar 25, 2003 | 5.092 | 5.128 | 5.081 | 5.112 | 1,341,095 | +0.02(+0.30%) |
Mar 24, 2003 | 4.980 | 5.099 | 4.980 | 5.097 | 1,179,106 | -0.01(-0.22%) |
Mar 21, 2003 | 5.168 | 5.179 | 5.079 | 5.108 | 1,460,384 | -0.04(-0.73%) |
Mar 20, 2003 | 5.168 | 5.179 | 5.112 | 5.146 | 516,466 | -0.02(-0.43%) |
Mar 19, 2003 | 5.134 | 5.179 | 5.112 | 5.168 | 803,166 | +0.03(+0.65%) |
Mar 18, 2003 | 5.201 | 5.207 | 5.130 | 5.134 | 1,204,184 | -0.04(-0.81%) |
Mar 17, 2003 | 5.159 | 5.205 | 5.099 | 5.176 | 965,606 | +0.02(+0.34%) |
Mar 14, 2003 | 5.212 | 5.216 | 5.157 | 5.159 | 617,003 | -0.03(-0.60%) |
Mar 13, 2003 | 5.234 | 5.274 | 5.190 | 5.190 | 1,093,706 | -0.01(-0.21%) |
Mar 12, 2003 | 5.057 | 5.201 | 5.057 | 5.201 | 716,410 | +0.15(+3.07%) |
Mar 11, 2003 | 5.002 | 5.123 | 5.002 | 5.046 | 779,895 | +0.02(+0.35%) |
Mar 10, 2003 | 5.090 | 5.112 | 4.993 | 5.028 | 693,366 | -0.07(-1.43%) |
Mar 07, 2003 | 5.123 | 5.134 | 5.035 | 5.101 | 1,245,754 | -0.06(-1.16%) |
Mar 06, 2003 | 5.267 | 5.267 | 5.103 | 5.161 | 1,538,102 | -0.13(-2.43%) |
Mar 05, 2003 | 5.311 | 5.342 | 5.283 | 5.289 | 718,218 | -0.04(-0.83%) |
Mar 04, 2003 | 5.451 | 5.451 | 5.314 | 5.334 | 523,695 | -0.12(-2.15%) |
Mar 03, 2003 | 5.433 | 5.458 | 5.376 | 5.451 | 382,944 | +0.00(+0.00%) |
Feb 28, 2003 | 5.466 | 5.477 | 5.400 | 5.451 | 666,255 | +0.01(+0.24%) |
Feb 27, 2003 | 5.367 | 5.455 | 5.345 | 5.438 | 593,732 | +0.09(+1.70%) |
Feb 26, 2003 | 5.373 | 5.373 | 5.314 | 5.347 | 383,170 | -0.03(-0.49%) |
Feb 25, 2003 | 5.345 | 5.391 | 5.289 | 5.373 | 554,647 | +0.00(+0.08%) |
Feb 24, 2003 | 5.422 | 5.444 | 5.334 | 5.369 | 611,581 | -0.09(-1.66%) |
Feb 21, 2003 | 5.455 | 5.466 | 5.391 | 5.460 | 814,462 | -0.01(-0.12%) |
Feb 20, 2003 | 5.444 | 5.491 | 5.422 | 5.466 | 314,940 | +0.01(+0.20%) |
Feb 19, 2003 | 5.522 | 5.522 | 5.435 | 5.455 | 443,040 | -0.04(-0.80%) |
Feb 18, 2003 | 5.477 | 5.548 | 5.477 | 5.500 | 558,940 | +0.02(+0.40%) |
Feb 14, 2003 | 5.411 | 5.480 | 5.389 | 5.477 | 640,725 | +0.08(+1.48%) |
Feb 13, 2003 | 5.424 | 5.438 | 5.378 | 5.398 | 731,095 | -0.03(-0.49%) |
Feb 12, 2003 | 5.422 | 5.444 | 5.411 | 5.424 | 566,621 | -0.01(-0.16%) |
Feb 11, 2003 | 5.433 | 5.466 | 5.400 | 5.433 | 591,925 | -0.02(-0.41%) |
Feb 10, 2003 | 5.455 | 5.466 | 5.411 | 5.455 | 748,943 | +0.03(+0.61%) |
Feb 07, 2003 | 5.444 | 5.458 | 5.396 | 5.422 | 802,036 | -0.05(-0.89%) |
Feb 06, 2003 | 5.522 | 5.522 | 5.400 | 5.471 | 1,029,091 | -0.08(-1.40%) |
Feb 05, 2003 | 5.610 | 5.610 | 5.533 | 5.548 | 1,226,550 | -0.06(-1.10%) |
Feb 04, 2003 | 5.535 | 5.617 | 5.533 | 5.610 | 875,236 | +0.08(+1.40%) |