Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 5.871 | 5.882 | 5.834 | 5.834 | 9,033 | -0.02(-0.27%) |
Apr 29, 2003 | 5.829 | 5.866 | 5.829 | 5.850 | 27,476 | +0.03(+0.46%) |
Apr 28, 2003 | 5.808 | 5.824 | 5.792 | 5.824 | 7,716 | +0.00(+0.00%) |
Apr 25, 2003 | 5.765 | 5.834 | 5.765 | 5.824 | 15,055 | +0.06(+1.11%) |
Apr 24, 2003 | 5.765 | 5.792 | 5.760 | 5.760 | 8,657 | +0.01(+0.18%) |
Apr 23, 2003 | 5.792 | 5.792 | 5.744 | 5.749 | 14,114 | -0.09(-1.46%) |
Apr 22, 2003 | 5.792 | 5.834 | 5.792 | 5.834 | 5,834 | +0.07(+1.20%) |
Apr 21, 2003 | 5.765 | 5.765 | 5.765 | 5.765 | 0 | +0.00(+0.00%) |
Apr 17, 2003 | 5.765 | 5.765 | 5.765 | 5.765 | 0 | +0.00(+0.00%) |
Apr 16, 2003 | 5.760 | 5.771 | 5.760 | 5.765 | 6,775 | +0.00(+0.00%) |
Apr 15, 2003 | 5.771 | 5.797 | 5.760 | 5.765 | 8,468 | -0.06(-1.00%) |
Apr 14, 2003 | 5.717 | 5.824 | 5.717 | 5.824 | 11,103 | +0.10(+1.67%) |
Apr 11, 2003 | 5.765 | 5.765 | 5.717 | 5.728 | 5,269 | -0.04(-0.65%) |
Apr 10, 2003 | 5.733 | 5.797 | 5.733 | 5.765 | 4,704 | -0.03(-0.46%) |
Apr 09, 2003 | 5.723 | 5.824 | 5.723 | 5.792 | 29,735 | +0.08(+1.40%) |
Apr 08, 2003 | 5.728 | 5.728 | 5.712 | 5.712 | 18,066 | -0.06(-1.01%) |
Apr 07, 2003 | 5.771 | 5.771 | 5.771 | 5.771 | 0 | +0.00(+0.00%) |
Apr 04, 2003 | 5.733 | 5.792 | 5.733 | 5.771 | 11,480 | -0.02(-0.28%) |
Apr 03, 2003 | 5.786 | 5.808 | 5.786 | 5.786 | 8,845 | +0.04(+0.65%) |
Apr 02, 2003 | 5.802 | 5.845 | 5.749 | 5.749 | 11,103 | -0.05(-0.82%) |
Apr 01, 2003 | 5.792 | 5.797 | 5.739 | 5.797 | 21,078 | +0.03(+0.55%) |
Mar 31, 2003 | 5.712 | 5.840 | 5.632 | 5.765 | 32,181 | +0.08(+1.40%) |
Mar 28, 2003 | 5.648 | 5.744 | 5.648 | 5.686 | 24,653 | +0.01(+0.19%) |
Mar 27, 2003 | 5.601 | 5.701 | 5.601 | 5.675 | 17,125 | +0.10(+1.81%) |
Mar 26, 2003 | 5.585 | 5.606 | 5.537 | 5.574 | 21,266 | -0.04(-0.66%) |
Mar 25, 2003 | 5.579 | 5.670 | 5.579 | 5.611 | 12,232 | +0.03(+0.57%) |
Mar 24, 2003 | 5.664 | 5.664 | 5.579 | 5.579 | 7,339 | -0.09(-1.50%) |
Mar 21, 2003 | 5.622 | 5.664 | 5.622 | 5.664 | 2,822 | +0.01(+0.19%) |
Mar 20, 2003 | 5.601 | 5.664 | 5.585 | 5.654 | 6,586 | +0.03(+0.57%) |
Mar 19, 2003 | 5.632 | 5.632 | 5.616 | 5.622 | 8,092 | +0.02(+0.28%) |
Mar 18, 2003 | 5.579 | 5.606 | 5.579 | 5.606 | 10,162 | -0.01(-0.19%) |
Mar 17, 2003 | 5.675 | 5.728 | 5.616 | 5.616 | 6,398 | -0.10(-1.67%) |
Mar 14, 2003 | 5.712 | 5.781 | 5.707 | 5.712 | 20,325 | -0.02(-0.37%) |
Mar 13, 2003 | 5.739 | 5.739 | 5.686 | 5.733 | 10,539 | -0.04(-0.74%) |
Mar 12, 2003 | 5.765 | 5.776 | 5.670 | 5.776 | 25,783 | -0.07(-1.18%) |
Mar 11, 2003 | 5.771 | 5.871 | 5.765 | 5.845 | 12,609 | +0.07(+1.29%) |
Mar 10, 2003 | 5.749 | 5.850 | 5.749 | 5.771 | 11,480 | +0.00(+0.00%) |
Mar 07, 2003 | 5.728 | 5.818 | 5.686 | 5.771 | 27,288 | +0.09(+1.50%) |
Mar 06, 2003 | 5.686 | 5.686 | 5.686 | 5.686 | 1,693 | -0.05(-0.93%) |
Mar 05, 2003 | 5.638 | 5.739 | 5.638 | 5.739 | 44,414 | +0.03(+0.56%) |
Mar 04, 2003 | 5.792 | 5.792 | 5.707 | 5.707 | 11,291 | -0.09(-1.47%) |
Mar 03, 2003 | 5.792 | 5.845 | 5.765 | 5.792 | 17,125 | +0.03(+0.46%) |
Feb 28, 2003 | 5.818 | 5.818 | 5.765 | 5.765 | 4,140 | -0.03(-0.46%) |
Feb 27, 2003 | 5.765 | 5.898 | 5.765 | 5.792 | 28,041 | +0.05(+0.93%) |
Feb 26, 2003 | 5.632 | 5.739 | 5.632 | 5.739 | 23,524 | +0.16(+2.86%) |
Feb 25, 2003 | 5.473 | 5.632 | 5.473 | 5.579 | 29,546 | +0.11(+2.04%) |
Feb 24, 2003 | 5.542 | 5.542 | 5.468 | 5.468 | 11,668 | -0.01(-0.10%) |
Feb 21, 2003 | 5.452 | 5.526 | 5.420 | 5.473 | 14,679 | -0.03(-0.48%) |
Feb 20, 2003 | 5.430 | 5.500 | 5.420 | 5.500 | 20,701 | +0.07(+1.37%) |
Feb 19, 2003 | 5.494 | 5.494 | 5.404 | 5.425 | 41,779 | -0.10(-1.83%) |
Feb 18, 2003 | 5.563 | 5.611 | 5.526 | 5.526 | 12,232 | -0.07(-1.23%) |
Feb 14, 2003 | 5.585 | 5.595 | 5.558 | 5.595 | 8,092 | -0.01(-0.19%) |
Feb 13, 2003 | 5.595 | 5.632 | 5.595 | 5.606 | 5,081 | +0.05(+0.86%) |
Feb 12, 2003 | 5.542 | 5.563 | 5.531 | 5.558 | 8,845 | -0.02(-0.38%) |
Feb 11, 2003 | 5.606 | 5.686 | 5.579 | 5.579 | 10,539 | +0.01(+0.10%) |
Feb 10, 2003 | 5.590 | 5.606 | 5.526 | 5.574 | 27,665 | -0.02(-0.29%) |
Feb 07, 2003 | 5.590 | 5.632 | 5.585 | 5.590 | 4,328 | +0.00(+0.00%) |
Feb 06, 2003 | 5.616 | 5.627 | 5.590 | 5.590 | 5,457 | -0.03(-0.47%) |
Feb 05, 2003 | 5.601 | 5.616 | 5.601 | 5.616 | 6,398 | +0.04(+0.67%) |
Feb 04, 2003 | 5.579 | 5.601 | 5.515 | 5.579 | 8,092 | +0.05(+0.86%) |