Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 5.310 | 5.349 | 5.293 | 5.332 | 42,128 | +0.03(+0.52%) |
Apr 29, 2003 | 5.304 | 5.327 | 5.288 | 5.304 | 80,656 | +0.03(+0.53%) |
Apr 28, 2003 | 5.271 | 5.332 | 5.271 | 5.277 | 65,533 | +0.00(+0.00%) |
Apr 25, 2003 | 5.327 | 5.338 | 5.271 | 5.277 | 54,191 | -0.03(-0.52%) |
Apr 24, 2003 | 5.310 | 5.332 | 5.282 | 5.304 | 31,326 | +0.00(+0.00%) |
Apr 23, 2003 | 5.310 | 5.316 | 5.260 | 5.304 | 97,580 | -0.03(-0.52%) |
Apr 22, 2003 | 5.360 | 5.388 | 5.310 | 5.332 | 28,085 | -0.03(-0.52%) |
Apr 21, 2003 | 5.382 | 5.404 | 5.321 | 5.360 | 9,361 | -0.02(-0.41%) |
Apr 17, 2003 | 5.377 | 5.399 | 5.360 | 5.382 | 13,682 | +0.02(+0.31%) |
Apr 16, 2003 | 5.399 | 5.399 | 5.366 | 5.366 | 11,342 | -0.02(-0.41%) |
Apr 15, 2003 | 5.360 | 5.399 | 5.316 | 5.388 | 51,130 | +0.07(+1.25%) |
Apr 14, 2003 | 5.299 | 5.377 | 5.293 | 5.321 | 27,545 | -0.01(-0.21%) |
Apr 11, 2003 | 5.321 | 5.332 | 5.254 | 5.332 | 40,868 | +0.03(+0.52%) |
Apr 10, 2003 | 5.304 | 5.360 | 5.304 | 5.304 | 25,745 | -0.03(-0.52%) |
Apr 09, 2003 | 5.377 | 5.388 | 5.332 | 5.332 | 29,526 | -0.03(-0.52%) |
Apr 08, 2003 | 5.354 | 5.360 | 5.354 | 5.360 | 32,406 | +0.02(+0.42%) |
Apr 07, 2003 | 5.338 | 5.338 | 5.327 | 5.338 | 14,943 | -0.01(-0.10%) |
Apr 04, 2003 | 5.371 | 5.382 | 5.310 | 5.343 | 21,244 | -0.04(-0.82%) |
Apr 03, 2003 | 5.332 | 5.388 | 5.332 | 5.388 | 19,264 | +0.05(+0.94%) |
Apr 02, 2003 | 5.432 | 5.432 | 5.338 | 5.338 | 82,637 | -0.09(-1.74%) |
Apr 01, 2003 | 5.527 | 5.527 | 5.366 | 5.432 | 96,500 | -0.07(-1.21%) |
Mar 31, 2003 | 5.499 | 5.510 | 5.466 | 5.499 | 28,986 | +0.01(+0.10%) |
Mar 28, 2003 | 5.410 | 5.499 | 5.410 | 5.493 | 43,389 | +0.03(+0.51%) |
Mar 27, 2003 | 5.404 | 5.466 | 5.388 | 5.466 | 31,686 | +0.10(+1.86%) |
Mar 26, 2003 | 5.388 | 5.388 | 5.338 | 5.366 | 17,283 | -0.04(-0.82%) |
Mar 25, 2003 | 5.382 | 5.410 | 5.354 | 5.410 | 16,743 | +0.02(+0.41%) |
Mar 24, 2003 | 5.332 | 5.388 | 5.266 | 5.388 | 22,144 | +0.08(+1.57%) |
Mar 21, 2003 | 5.332 | 5.343 | 5.243 | 5.304 | 42,668 | -0.04(-0.73%) |
Mar 20, 2003 | 5.360 | 5.399 | 5.332 | 5.343 | 30,066 | +0.01(+0.10%) |
Mar 19, 2003 | 5.416 | 5.416 | 5.332 | 5.338 | 27,545 | -0.11(-2.04%) |
Mar 18, 2003 | 5.377 | 5.460 | 5.360 | 5.449 | 26,105 | +0.08(+1.55%) |
Mar 17, 2003 | 5.360 | 5.449 | 5.360 | 5.366 | 29,886 | -0.02(-0.41%) |
Mar 14, 2003 | 5.366 | 5.427 | 5.360 | 5.388 | 8,281 | +0.02(+0.41%) |
Mar 13, 2003 | 5.388 | 5.388 | 5.360 | 5.366 | 35,107 | -0.03(-0.52%) |
Mar 12, 2003 | 5.443 | 5.471 | 5.393 | 5.393 | 44,649 | -0.06(-1.12%) |
Mar 11, 2003 | 5.488 | 5.493 | 5.432 | 5.454 | 45,909 | -0.02(-0.41%) |
Mar 10, 2003 | 5.499 | 5.527 | 5.477 | 5.477 | 32,406 | -0.08(-1.40%) |
Mar 07, 2003 | 5.549 | 5.554 | 5.493 | 5.554 | 16,743 | +0.06(+1.01%) |
Mar 06, 2003 | 5.554 | 5.610 | 5.482 | 5.499 | 45,549 | -0.06(-1.00%) |
Mar 05, 2003 | 5.554 | 5.571 | 5.499 | 5.554 | 24,305 | -0.02(-0.30%) |
Mar 04, 2003 | 5.554 | 5.610 | 5.499 | 5.571 | 45,549 | +0.07(+1.31%) |
Mar 03, 2003 | 5.554 | 5.577 | 5.499 | 5.499 | 19,444 | +0.00(+0.00%) |
Feb 28, 2003 | 5.527 | 5.571 | 5.449 | 5.499 | 51,670 | -0.01(-0.10%) |
Feb 27, 2003 | 5.521 | 5.554 | 5.499 | 5.504 | 52,931 | -0.02(-0.30%) |
Feb 26, 2003 | 5.499 | 5.521 | 5.477 | 5.521 | 24,665 | +0.04(+0.71%) |
Feb 25, 2003 | 5.521 | 5.521 | 5.471 | 5.482 | 33,487 | -0.04(-0.70%) |
Feb 24, 2003 | 5.499 | 5.521 | 5.482 | 5.521 | 6,481 | +0.00(+0.00%) |
Feb 21, 2003 | 5.499 | 5.527 | 5.471 | 5.521 | 39,248 | -0.01(-0.10%) |
Feb 20, 2003 | 5.471 | 5.527 | 5.471 | 5.527 | 18,183 | +0.03(+0.51%) |
Feb 19, 2003 | 5.538 | 5.543 | 5.443 | 5.499 | 26,465 | -0.02(-0.40%) |
Feb 18, 2003 | 5.416 | 5.521 | 5.416 | 5.521 | 33,487 | +0.08(+1.53%) |
Feb 14, 2003 | 5.443 | 5.449 | 5.377 | 5.438 | 37,987 | +0.01(+0.20%) |
Feb 13, 2003 | 5.421 | 5.471 | 5.393 | 5.427 | 35,287 | +0.00(+0.00%) |
Feb 12, 2003 | 5.477 | 5.477 | 5.421 | 5.427 | 35,107 | -0.02(-0.41%) |
Feb 11, 2003 | 5.454 | 5.499 | 5.449 | 5.449 | 27,725 | -0.01(-0.10%) |
Feb 10, 2003 | 5.543 | 5.543 | 5.454 | 5.454 | 17,463 | -0.04(-0.81%) |
Feb 07, 2003 | 5.471 | 5.504 | 5.388 | 5.499 | 40,148 | +0.00(+0.00%) |
Feb 06, 2003 | 5.371 | 5.499 | 5.371 | 5.499 | 24,485 | +0.11(+1.96%) |
Feb 05, 2003 | 5.393 | 5.410 | 5.332 | 5.393 | 47,890 | +0.01(+0.21%) |
Feb 04, 2003 | 5.360 | 5.382 | 5.360 | 5.382 | 29,706 | +0.03(+0.62%) |