Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 5.734 | 5.746 | 5.715 | 5.742 | 174,931 | +0.01(+0.20%) |
Apr 29, 2003 | 5.738 | 5.738 | 5.707 | 5.730 | 201,624 | -0.01(-0.13%) |
Apr 28, 2003 | 5.738 | 5.738 | 5.707 | 5.738 | 168,970 | +0.00(+0.00%) |
Apr 25, 2003 | 5.692 | 5.738 | 5.649 | 5.738 | 193,849 | +0.07(+1.16%) |
Apr 24, 2003 | 5.695 | 5.711 | 5.622 | 5.672 | 221,579 | -0.02(-0.41%) |
Apr 23, 2003 | 5.730 | 5.742 | 5.695 | 5.695 | 231,168 | -0.03(-0.61%) |
Apr 22, 2003 | 5.746 | 5.746 | 5.692 | 5.730 | 226,762 | +0.01(+0.13%) |
Apr 21, 2003 | 5.726 | 5.753 | 5.711 | 5.722 | 145,387 | -0.02(-0.34%) |
Apr 17, 2003 | 5.730 | 5.757 | 5.711 | 5.742 | 233,759 | +0.02(+0.34%) |
Apr 16, 2003 | 5.676 | 5.726 | 5.676 | 5.722 | 177,263 | +0.06(+1.02%) |
Apr 15, 2003 | 5.665 | 5.703 | 5.657 | 5.665 | 167,674 | -0.03(-0.47%) |
Apr 14, 2003 | 5.722 | 5.738 | 5.676 | 5.692 | 177,263 | -0.03(-0.47%) |
Apr 11, 2003 | 5.695 | 5.730 | 5.688 | 5.719 | 117,657 | -0.03(-0.54%) |
Apr 10, 2003 | 5.730 | 5.749 | 5.707 | 5.749 | 167,933 | +0.02(+0.34%) |
Apr 09, 2003 | 5.722 | 5.746 | 5.711 | 5.730 | 117,916 | +0.02(+0.27%) |
Apr 08, 2003 | 5.692 | 5.738 | 5.672 | 5.715 | 165,860 | +0.03(+0.47%) |
Apr 07, 2003 | 5.692 | 5.692 | 5.653 | 5.688 | 99,516 | -0.00(-0.07%) |
Apr 04, 2003 | 5.618 | 5.692 | 5.618 | 5.692 | 123,617 | +0.05(+0.82%) |
Apr 03, 2003 | 5.661 | 5.668 | 5.618 | 5.645 | 177,004 | -0.01(-0.14%) |
Apr 02, 2003 | 5.680 | 5.680 | 5.614 | 5.653 | 183,742 | -0.01(-0.20%) |
Apr 01, 2003 | 5.649 | 5.680 | 5.618 | 5.665 | 195,145 | +0.03(+0.55%) |
Mar 31, 2003 | 5.595 | 5.653 | 5.545 | 5.634 | 174,671 | +0.08(+1.53%) |
Mar 28, 2003 | 5.549 | 5.583 | 5.537 | 5.549 | 144,868 | +0.03(+0.56%) |
Mar 27, 2003 | 5.518 | 5.568 | 5.502 | 5.518 | 127,505 | -0.04(-0.69%) |
Mar 26, 2003 | 5.595 | 5.595 | 5.537 | 5.556 | 206,289 | -0.05(-0.96%) |
Mar 25, 2003 | 5.541 | 5.614 | 5.537 | 5.611 | 309,692 | +0.07(+1.25%) |
Mar 24, 2003 | 5.583 | 5.595 | 5.541 | 5.541 | 242,571 | -0.05(-0.97%) |
Mar 21, 2003 | 5.614 | 5.649 | 5.564 | 5.595 | 290,515 | -0.04(-0.68%) |
Mar 20, 2003 | 5.634 | 5.653 | 5.614 | 5.634 | 192,035 | -0.01(-0.14%) |
Mar 19, 2003 | 5.634 | 5.653 | 5.607 | 5.641 | 166,119 | +0.02(+0.41%) |
Mar 18, 2003 | 5.626 | 5.645 | 5.595 | 5.618 | 169,747 | +0.01(+0.21%) |
Mar 17, 2003 | 5.599 | 5.668 | 5.580 | 5.607 | 206,548 | -0.03(-0.48%) |
Mar 14, 2003 | 5.668 | 5.672 | 5.603 | 5.634 | 203,438 | -0.04(-0.68%) |
Mar 13, 2003 | 5.722 | 5.722 | 5.645 | 5.672 | 297,771 | -0.04(-0.68%) |
Mar 12, 2003 | 5.719 | 5.730 | 5.661 | 5.711 | 239,979 | -0.06(-1.00%) |
Mar 11, 2003 | 5.730 | 5.769 | 5.695 | 5.769 | 251,900 | +0.07(+1.29%) |
Mar 10, 2003 | 5.703 | 5.746 | 5.680 | 5.695 | 244,644 | +0.02(+0.41%) |
Mar 07, 2003 | 5.676 | 5.769 | 5.672 | 5.672 | 208,103 | -0.07(-1.14%) |
Mar 06, 2003 | 5.730 | 5.761 | 5.661 | 5.738 | 198,514 | +0.03(+0.47%) |
Mar 05, 2003 | 5.711 | 5.746 | 5.657 | 5.711 | 210,176 | +0.02(+0.34%) |
Mar 04, 2003 | 5.618 | 5.707 | 5.611 | 5.692 | 141,758 | +0.06(+1.03%) |
Mar 03, 2003 | 5.653 | 5.699 | 5.607 | 5.634 | 260,193 | +0.02(+0.34%) |
Feb 28, 2003 | 5.692 | 5.692 | 5.603 | 5.614 | 213,027 | -0.03(-0.55%) |
Feb 27, 2003 | 5.614 | 5.672 | 5.595 | 5.645 | 173,116 | +0.05(+0.90%) |
Feb 26, 2003 | 5.556 | 5.653 | 5.556 | 5.595 | 184,001 | +0.02(+0.42%) |
Feb 25, 2003 | 5.614 | 5.653 | 5.518 | 5.572 | 217,951 | -0.04(-0.76%) |
Feb 24, 2003 | 5.595 | 5.626 | 5.541 | 5.614 | 238,424 | +0.05(+0.83%) |
Feb 21, 2003 | 5.707 | 5.715 | 5.568 | 5.568 | 180,891 | -0.12(-2.17%) |
Feb 20, 2003 | 5.626 | 5.707 | 5.618 | 5.692 | 235,055 | +0.02(+0.41%) |
Feb 19, 2003 | 5.611 | 5.699 | 5.595 | 5.668 | 272,892 | +0.05(+0.96%) |
Feb 18, 2003 | 5.626 | 5.653 | 5.595 | 5.614 | 228,058 | +0.00(+0.00%) |
Feb 14, 2003 | 5.576 | 5.672 | 5.576 | 5.614 | 167,415 | +0.01(+0.21%) |
Feb 13, 2003 | 5.572 | 5.638 | 5.564 | 5.603 | 140,722 | +0.07(+1.18%) |
Feb 12, 2003 | 5.692 | 5.695 | 5.526 | 5.537 | 292,070 | -0.14(-2.38%) |
Feb 11, 2003 | 5.657 | 5.707 | 5.634 | 5.672 | 232,982 | +0.03(+0.55%) |
Feb 10, 2003 | 5.661 | 5.692 | 5.302 | 5.641 | 218,728 | -0.02(-0.34%) |
Feb 07, 2003 | 5.626 | 5.680 | 5.564 | 5.661 | 372,408 | +0.06(+1.10%) |
Feb 06, 2003 | 5.576 | 5.634 | 5.576 | 5.599 | 162,750 | +0.02(+0.42%) |
Feb 05, 2003 | 5.576 | 5.626 | 5.560 | 5.576 | 151,606 | +0.02(+0.28%) |
Feb 04, 2003 | 5.591 | 5.630 | 5.537 | 5.560 | 321,095 | +0.01(+0.14%) |