Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 5.228 | 5.282 | 5.223 | 5.271 | 440,487 | +0.04(+0.68%) |
Apr 29, 2003 | 5.267 | 5.280 | 5.235 | 5.235 | 500,892 | -0.03(-0.61%) |
Apr 28, 2003 | 5.189 | 5.267 | 5.180 | 5.267 | 819,393 | +0.08(+1.50%) |
Apr 25, 2003 | 5.138 | 5.189 | 5.138 | 5.189 | 551,099 | +0.05(+0.99%) |
Apr 24, 2003 | 5.112 | 5.163 | 5.101 | 5.138 | 636,608 | +0.01(+0.27%) |
Apr 23, 2003 | 5.101 | 5.163 | 5.077 | 5.124 | 637,785 | +0.02(+0.47%) |
Apr 22, 2003 | 5.145 | 5.152 | 5.039 | 5.100 | 2,130,657 | -0.11(-2.08%) |
Apr 21, 2003 | 5.205 | 5.216 | 5.163 | 5.209 | 485,595 | +0.02(+0.37%) |
Apr 17, 2003 | 5.207 | 5.223 | 5.170 | 5.189 | 377,336 | -0.00(-0.05%) |
Apr 16, 2003 | 5.201 | 5.242 | 5.180 | 5.192 | 459,315 | -0.02(-0.29%) |
Apr 15, 2003 | 5.175 | 5.212 | 5.149 | 5.207 | 354,194 | +0.04(+0.86%) |
Apr 14, 2003 | 5.137 | 5.191 | 5.137 | 5.163 | 595,030 | +0.02(+0.35%) |
Apr 11, 2003 | 5.182 | 5.191 | 5.140 | 5.145 | 323,991 | -0.02(-0.47%) |
Apr 10, 2003 | 5.137 | 5.169 | 5.137 | 5.169 | 490,694 | +0.03(+0.62%) |
Apr 09, 2003 | 5.124 | 5.169 | 5.124 | 5.137 | 578,948 | +0.02(+0.32%) |
Apr 08, 2003 | 5.131 | 5.172 | 5.110 | 5.121 | 656,220 | -0.01(-0.20%) |
Apr 07, 2003 | 5.145 | 5.215 | 5.123 | 5.131 | 605,621 | +0.02(+0.35%) |
Apr 04, 2003 | 5.108 | 5.128 | 5.087 | 5.113 | 491,478 | +0.02(+0.33%) |
Apr 03, 2003 | 5.137 | 5.137 | 5.070 | 5.096 | 916,276 | -0.03(-0.67%) |
Apr 02, 2003 | 5.165 | 5.170 | 5.126 | 5.131 | 731,530 | -0.03(-0.59%) |
Apr 01, 2003 | 5.194 | 5.215 | 5.144 | 5.161 | 848,811 | -0.03(-0.66%) |
Mar 31, 2003 | 5.223 | 5.223 | 5.191 | 5.196 | 841,750 | -0.05(-1.00%) |
Mar 28, 2003 | 5.244 | 5.252 | 5.233 | 5.248 | 949,225 | -0.00(-0.02%) |
Mar 27, 2003 | 5.296 | 5.296 | 5.228 | 5.249 | 548,354 | -0.07(-1.27%) |
Mar 26, 2003 | 5.303 | 5.340 | 5.272 | 5.317 | 435,780 | +0.01(+0.10%) |
Mar 25, 2003 | 5.266 | 5.326 | 5.244 | 5.312 | 586,793 | +0.05(+0.87%) |
Mar 24, 2003 | 5.252 | 5.272 | 5.226 | 5.266 | 529,134 | -0.01(-0.12%) |
Mar 21, 2003 | 5.229 | 5.277 | 5.214 | 5.272 | 669,164 | +0.06(+1.12%) |
Mar 20, 2003 | 5.226 | 5.226 | 5.182 | 5.214 | 674,263 | -0.02(-0.41%) |
Mar 19, 2003 | 5.249 | 5.249 | 5.211 | 5.235 | 291,827 | -0.01(-0.27%) |
Mar 18, 2003 | 5.220 | 5.284 | 5.207 | 5.249 | 633,862 | +0.02(+0.44%) |
Mar 17, 2003 | 5.207 | 5.240 | 5.188 | 5.226 | 496,970 | +0.01(+0.24%) |
Mar 14, 2003 | 5.229 | 5.245 | 5.201 | 5.214 | 433,427 | +0.00(+0.07%) |
Mar 13, 2003 | 5.201 | 5.217 | 5.186 | 5.210 | 583,655 | +0.03(+0.54%) |
Mar 12, 2003 | 5.201 | 5.217 | 5.178 | 5.182 | 638,569 | -0.01(-0.15%) |
Mar 11, 2003 | 5.224 | 5.252 | 5.178 | 5.189 | 583,263 | -0.01(-0.12%) |
Mar 10, 2003 | 5.212 | 5.225 | 5.180 | 5.196 | 549,530 | -0.01(-0.20%) |
Mar 07, 2003 | 5.239 | 5.249 | 5.124 | 5.206 | 651,905 | -0.02(-0.44%) |
Mar 06, 2003 | 5.220 | 5.245 | 5.184 | 5.229 | 616,604 | +0.01(+0.17%) |
Mar 05, 2003 | 5.205 | 5.233 | 5.188 | 5.220 | 671,125 | +0.02(+0.32%) |
Mar 04, 2003 | 5.205 | 5.205 | 5.169 | 5.203 | 535,410 | +0.02(+0.47%) |
Mar 03, 2003 | 5.163 | 5.188 | 5.131 | 5.179 | 817,039 | +0.11(+2.09%) |
Feb 28, 2003 | 5.099 | 5.114 | 5.062 | 5.073 | 329,483 | -0.02(-0.30%) |
Feb 27, 2003 | 5.090 | 5.131 | 5.066 | 5.089 | 291,435 | +0.03(+0.53%) |
Feb 26, 2003 | 5.110 | 5.112 | 5.048 | 5.062 | 418,914 | -0.05(-0.90%) |
Feb 25, 2003 | 5.105 | 5.149 | 5.049 | 5.108 | 567,181 | +0.02(+0.30%) |
Feb 24, 2003 | 5.163 | 5.194 | 5.093 | 5.093 | 369,884 | -0.06(-1.16%) |
Feb 21, 2003 | 5.131 | 5.211 | 5.114 | 5.152 | 1,112,789 | +0.09(+1.69%) |
Feb 20, 2003 | 5.003 | 5.079 | 5.003 | 5.067 | 461,668 | +0.06(+1.12%) |
Feb 19, 2003 | 5.034 | 5.038 | 4.989 | 5.011 | 431,465 | -0.01(-0.15%) |
Feb 18, 2003 | 5.035 | 5.050 | 4.994 | 5.019 | 399,302 | +0.01(+0.20%) |
Feb 14, 2003 | 4.997 | 5.036 | 4.965 | 5.008 | 670,733 | +0.02(+0.33%) |
Feb 13, 2003 | 4.978 | 5.035 | 4.869 | 4.992 | 913,923 | +0.03(+0.67%) |
Feb 12, 2003 | 5.058 | 5.085 | 4.901 | 4.959 | 911,177 | -0.10(-1.97%) |
Feb 11, 2003 | 5.124 | 5.132 | 5.038 | 5.058 | 627,194 | -0.04(-0.80%) |
Feb 10, 2003 | 5.182 | 5.205 | 5.061 | 5.099 | 1,216,341 | -0.13(-2.51%) |
Feb 07, 2003 | 5.347 | 5.347 | 5.230 | 5.230 | 4,446,845 | -0.07(-1.25%) |
Feb 06, 2003 | 5.298 | 5.358 | 5.284 | 5.296 | 476,573 | +0.00(+0.00%) |
Feb 05, 2003 | 5.328 | 5.367 | 5.296 | 5.296 | 318,892 | -0.02(-0.43%) |
Feb 04, 2003 | 5.360 | 5.373 | 5.316 | 5.319 | 590,323 | -0.03(-0.60%) |