Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 5.394 | 5.501 | 5.394 | 5.440 | 15,432 | +0.01(+0.12%) |
Apr 29, 2003 | 5.404 | 5.495 | 5.375 | 5.433 | 28,396 | +0.02(+0.42%) |
Apr 28, 2003 | 5.394 | 5.462 | 5.375 | 5.411 | 7,407 | -0.04(-0.65%) |
Apr 25, 2003 | 5.498 | 5.501 | 5.446 | 5.446 | 32,717 | -0.08(-1.47%) |
Apr 24, 2003 | 5.440 | 5.527 | 5.440 | 5.527 | 45,680 | +0.07(+1.25%) |
Apr 23, 2003 | 5.453 | 5.459 | 5.453 | 5.459 | 29,013 | -0.02(-0.30%) |
Apr 22, 2003 | 5.495 | 5.508 | 5.394 | 5.475 | 60,804 | +0.02(+0.36%) |
Apr 21, 2003 | 5.589 | 5.589 | 5.430 | 5.456 | 95,373 | +0.10(+1.78%) |
Apr 17, 2003 | 5.313 | 5.365 | 5.291 | 5.360 | 4,938 | +0.03(+0.64%) |
Apr 16, 2003 | 5.349 | 5.437 | 5.326 | 5.326 | 27,470 | -0.13(-2.43%) |
Apr 15, 2003 | 5.294 | 5.530 | 5.294 | 5.459 | 33,643 | -0.07(-1.29%) |
Apr 14, 2003 | 5.566 | 5.586 | 5.501 | 5.530 | 17,901 | -0.02(-0.35%) |
Apr 11, 2003 | 5.595 | 5.605 | 5.401 | 5.550 | 27,778 | -0.10(-1.72%) |
Apr 10, 2003 | 5.657 | 5.663 | 5.605 | 5.647 | 17,284 | +0.09(+1.63%) |
Apr 09, 2003 | 5.462 | 5.605 | 5.313 | 5.556 | 17,284 | +0.05(+0.82%) |
Apr 08, 2003 | 5.501 | 5.744 | 5.381 | 5.511 | 196,920 | -0.16(-2.80%) |
Apr 07, 2003 | 5.641 | 5.783 | 5.641 | 5.670 | 21,914 | -0.03(-0.51%) |
Apr 04, 2003 | 5.621 | 5.699 | 5.543 | 5.699 | 25,618 | +0.11(+2.03%) |
Apr 03, 2003 | 5.135 | 5.608 | 5.135 | 5.586 | 42,285 | +0.05(+0.82%) |
Apr 02, 2003 | 5.459 | 5.540 | 5.417 | 5.540 | 50,310 | +0.13(+2.40%) |
Apr 01, 2003 | 5.249 | 5.440 | 5.226 | 5.411 | 141,363 | +0.19(+3.73%) |
Mar 31, 2003 | 5.151 | 5.384 | 5.119 | 5.216 | 67,286 | -0.26(-4.79%) |
Mar 28, 2003 | 5.456 | 5.492 | 5.456 | 5.479 | 33,025 | +0.02(+0.36%) |
Mar 27, 2003 | 5.297 | 5.459 | 5.255 | 5.459 | 52,162 | +0.17(+3.12%) |
Mar 26, 2003 | 5.346 | 5.365 | 5.271 | 5.294 | 28,704 | -0.01(-0.12%) |
Mar 25, 2003 | 5.200 | 5.346 | 5.200 | 5.300 | 1,111,150 | +0.10(+1.87%) |
Mar 24, 2003 | 5.368 | 5.440 | 5.184 | 5.203 | 25,618 | -0.24(-4.35%) |
Mar 21, 2003 | 5.475 | 5.475 | 5.427 | 5.440 | 8,333 | -0.01(-0.24%) |
Mar 20, 2003 | 5.352 | 5.492 | 5.349 | 5.453 | 22,223 | +0.10(+1.94%) |
Mar 19, 2003 | 5.339 | 5.349 | 5.219 | 5.349 | 37,038 | +0.01(+0.18%) |
Mar 18, 2003 | 5.394 | 5.472 | 5.339 | 5.339 | 43,828 | -0.03(-0.54%) |
Mar 17, 2003 | 5.485 | 5.485 | 5.368 | 5.368 | 33,951 | -0.09(-1.67%) |
Mar 14, 2003 | 5.440 | 5.469 | 5.336 | 5.459 | 40,433 | +0.05(+0.90%) |
Mar 13, 2003 | 5.475 | 5.475 | 5.346 | 5.411 | 25,000 | -0.00(-0.09%) |
Mar 12, 2003 | 5.479 | 5.540 | 5.404 | 5.415 | 31,173 | -0.13(-2.37%) |
Mar 11, 2003 | 5.592 | 5.595 | 5.518 | 5.547 | 77,471 | -0.08(-1.50%) |
Mar 10, 2003 | 5.650 | 5.654 | 5.589 | 5.631 | 24,383 | -0.10(-1.70%) |
Mar 07, 2003 | 5.832 | 5.994 | 5.673 | 5.728 | 44,754 | +0.03(+0.57%) |
Mar 06, 2003 | 5.696 | 5.699 | 5.631 | 5.696 | 75,619 | -0.00(-0.06%) |
Mar 05, 2003 | 5.631 | 5.709 | 5.589 | 5.699 | 96,917 | +0.14(+2.57%) |
Mar 04, 2003 | 5.459 | 5.592 | 5.459 | 5.556 | 22,223 | -0.02(-0.29%) |
Mar 03, 2003 | 5.475 | 5.608 | 5.459 | 5.573 | 51,236 | -0.11(-1.94%) |
Feb 28, 2003 | 5.537 | 5.686 | 5.537 | 5.683 | 32,099 | +0.06(+1.10%) |
Feb 27, 2003 | 5.634 | 5.657 | 5.599 | 5.621 | 11,420 | +0.07(+1.23%) |
Feb 26, 2003 | 5.524 | 5.553 | 5.498 | 5.553 | 26,544 | +0.09(+1.60%) |
Feb 25, 2003 | 5.508 | 5.508 | 5.427 | 5.466 | 53,396 | -0.07(-1.33%) |
Feb 24, 2003 | 5.741 | 5.783 | 5.508 | 5.540 | 97,534 | -0.03(-0.59%) |
Feb 21, 2003 | 5.297 | 5.608 | 5.297 | 5.573 | 62,039 | +0.25(+4.62%) |
Feb 20, 2003 | 5.313 | 5.330 | 5.232 | 5.326 | 53,396 | +0.11(+2.11%) |
Feb 19, 2003 | 5.313 | 5.313 | 5.184 | 5.216 | 32,099 | -0.08(-1.47%) |
Feb 18, 2003 | 5.294 | 5.320 | 5.216 | 5.294 | 61,113 | +0.06(+1.11%) |
Feb 14, 2003 | 5.278 | 5.278 | 5.203 | 5.236 | 25,926 | -0.04(-0.80%) |
Feb 13, 2003 | 5.239 | 5.278 | 5.213 | 5.278 | 13,889 | +0.06(+1.18%) |
Feb 12, 2003 | 5.177 | 5.249 | 5.177 | 5.216 | 5,864 | -0.03(-0.56%) |
Feb 11, 2003 | 5.168 | 5.265 | 5.168 | 5.245 | 25,000 | +0.00(+0.06%) |
Feb 10, 2003 | 5.249 | 5.249 | 5.168 | 5.242 | 116,053 | +0.01(+0.19%) |
Feb 07, 2003 | 5.310 | 5.310 | 5.232 | 5.232 | 33,334 | +0.02(+0.37%) |
Feb 06, 2003 | 5.200 | 5.242 | 5.184 | 5.213 | 5,864 | +0.00(+0.00%) |
Feb 05, 2003 | 5.262 | 5.313 | 5.213 | 5.213 | 16,975 | -0.01(-0.25%) |
Feb 04, 2003 | 5.184 | 5.330 | 5.184 | 5.226 | 152,165 | +0.04(+0.75%) |