Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 5.939 | 6.096 | 5.752 | 6.072 | 185,973 | +0.12(+1.94%) |
Apr 29, 2003 | 5.837 | 5.984 | 5.837 | 5.956 | 113,993 | +0.12(+2.04%) |
Apr 28, 2003 | 5.640 | 5.841 | 5.640 | 5.837 | 250,902 | +0.19(+3.31%) |
Apr 25, 2003 | 5.633 | 5.667 | 5.616 | 5.650 | 188,323 | -0.02(-0.30%) |
Apr 24, 2003 | 5.633 | 5.732 | 5.633 | 5.667 | 90,783 | -0.05(-0.89%) |
Apr 23, 2003 | 5.752 | 5.762 | 5.650 | 5.718 | 128,683 | -0.07(-1.18%) |
Apr 22, 2003 | 5.701 | 5.817 | 5.701 | 5.786 | 257,953 | +0.06(+1.13%) |
Apr 21, 2003 | 5.436 | 5.745 | 5.436 | 5.722 | 159,531 | +0.25(+4.60%) |
Apr 17, 2003 | 5.429 | 5.531 | 5.412 | 5.470 | 230,630 | +0.02(+0.44%) |
Apr 16, 2003 | 5.548 | 5.548 | 5.395 | 5.446 | 139,847 | -0.10(-1.84%) |
Apr 15, 2003 | 5.477 | 5.599 | 5.395 | 5.548 | 221,229 | +0.08(+1.49%) |
Apr 14, 2003 | 5.395 | 5.466 | 5.378 | 5.466 | 62,872 | +0.16(+2.95%) |
Apr 11, 2003 | 5.470 | 5.480 | 5.310 | 5.310 | 82,263 | -0.14(-2.50%) |
Apr 10, 2003 | 5.456 | 5.487 | 5.429 | 5.446 | 99,009 | +0.00(+0.00%) |
Apr 09, 2003 | 5.412 | 5.446 | 5.409 | 5.446 | 121,925 | +0.05(+0.95%) |
Apr 08, 2003 | 5.507 | 5.507 | 5.327 | 5.395 | 252,371 | -0.11(-2.04%) |
Apr 07, 2003 | 5.412 | 5.582 | 5.412 | 5.507 | 109,880 | +0.18(+3.39%) |
Apr 04, 2003 | 5.429 | 5.446 | 5.327 | 5.327 | 137,497 | -0.12(-2.25%) |
Apr 03, 2003 | 5.327 | 5.456 | 5.327 | 5.449 | 116,637 | +0.16(+2.96%) |
Apr 02, 2003 | 5.191 | 5.293 | 5.157 | 5.293 | 230,630 | +0.19(+3.67%) |
Apr 01, 2003 | 5.140 | 5.140 | 5.082 | 5.106 | 59,053 | -0.05(-0.92%) |
Mar 31, 2003 | 5.119 | 5.238 | 5.037 | 5.153 | 150,130 | +0.00(+0.00%) |
Mar 28, 2003 | 5.208 | 5.279 | 5.150 | 5.153 | 63,753 | -0.04(-0.79%) |
Mar 27, 2003 | 5.242 | 5.242 | 5.109 | 5.194 | 119,281 | -0.06(-1.23%) |
Mar 26, 2003 | 5.323 | 5.412 | 5.259 | 5.259 | 133,090 | -0.10(-1.84%) |
Mar 25, 2003 | 5.191 | 5.374 | 5.123 | 5.357 | 146,017 | +0.17(+3.21%) |
Mar 24, 2003 | 5.473 | 5.473 | 5.191 | 5.191 | 128,683 | -0.32(-5.75%) |
Mar 21, 2003 | 5.249 | 5.507 | 5.249 | 5.507 | 154,243 | +0.28(+5.34%) |
Mar 20, 2003 | 5.293 | 5.293 | 5.225 | 5.228 | 126,626 | -0.08(-1.48%) |
Mar 19, 2003 | 5.225 | 5.344 | 5.174 | 5.306 | 128,976 | +0.05(+0.91%) |
Mar 18, 2003 | 5.310 | 5.395 | 5.225 | 5.259 | 158,650 | -0.06(-1.09%) |
Mar 17, 2003 | 5.140 | 5.317 | 5.140 | 5.317 | 114,580 | +0.17(+3.38%) |
Mar 14, 2003 | 4.901 | 5.143 | 4.884 | 5.143 | 220,641 | +0.24(+4.93%) |
Mar 13, 2003 | 4.782 | 4.901 | 4.687 | 4.901 | 338,160 | +0.13(+2.64%) |
Mar 12, 2003 | 4.833 | 4.837 | 4.731 | 4.775 | 196,844 | -0.07(-1.54%) |
Mar 11, 2003 | 4.925 | 4.932 | 4.833 | 4.850 | 93,427 | -0.07(-1.52%) |
Mar 10, 2003 | 4.986 | 4.986 | 4.850 | 4.925 | 221,522 | -0.07(-1.50%) |
Mar 07, 2003 | 5.027 | 5.027 | 4.963 | 5.000 | 368,127 | -0.04(-0.88%) |
Mar 06, 2003 | 5.089 | 5.089 | 4.901 | 5.044 | 261,773 | -0.05(-1.07%) |
Mar 05, 2003 | 5.157 | 5.157 | 5.072 | 5.099 | 241,207 | -0.07(-1.45%) |
Mar 04, 2003 | 5.174 | 5.174 | 5.106 | 5.174 | 112,524 | -0.00(-0.07%) |
Mar 03, 2003 | 5.238 | 5.242 | 5.150 | 5.177 | 153,068 | -0.05(-0.91%) |
Feb 28, 2003 | 5.242 | 5.242 | 5.204 | 5.225 | 143,666 | +0.00(+0.00%) |
Feb 27, 2003 | 5.221 | 5.269 | 5.191 | 5.225 | 293,797 | +0.00(+0.07%) |
Feb 26, 2003 | 5.276 | 5.293 | 5.208 | 5.221 | 313,775 | -0.05(-1.03%) |
Feb 25, 2003 | 5.361 | 5.361 | 5.225 | 5.276 | 366,658 | -0.10(-1.84%) |
Feb 24, 2003 | 5.378 | 5.378 | 5.310 | 5.374 | 283,220 | -0.01(-0.13%) |
Feb 21, 2003 | 5.378 | 5.381 | 5.283 | 5.381 | 259,422 | -0.01(-0.13%) |
Feb 20, 2003 | 5.391 | 5.395 | 5.272 | 5.388 | 109,586 | -0.01(-0.13%) |
Feb 19, 2003 | 5.395 | 5.405 | 5.310 | 5.395 | 146,310 | +0.03(+0.63%) |
Feb 18, 2003 | 5.242 | 5.361 | 5.208 | 5.361 | 120,456 | +0.12(+2.27%) |
Feb 14, 2003 | 5.208 | 5.293 | 5.191 | 5.242 | 60,228 | +0.04(+0.72%) |
Feb 13, 2003 | 5.191 | 5.221 | 5.157 | 5.204 | 108,411 | +0.01(+0.13%) |
Feb 12, 2003 | 5.327 | 5.327 | 5.191 | 5.197 | 154,831 | -0.14(-2.55%) |
Feb 11, 2003 | 5.531 | 5.531 | 5.249 | 5.334 | 171,577 | -0.20(-3.57%) |
Feb 10, 2003 | 5.344 | 5.531 | 5.327 | 5.531 | 170,989 | +0.19(+3.50%) |
Feb 07, 2003 | 5.514 | 5.514 | 5.293 | 5.344 | 171,577 | -0.17(-3.09%) |
Feb 06, 2003 | 5.497 | 5.531 | 5.398 | 5.514 | 200,075 | -0.02(-0.31%) |
Feb 05, 2003 | 5.409 | 5.531 | 5.364 | 5.531 | 152,774 | +0.12(+2.14%) |
Feb 04, 2003 | 5.446 | 5.514 | 5.361 | 5.415 | 196,550 | -0.06(-1.18%) |