Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 5.699 | 5.924 | 5.699 | 5.888 | 18,231 | +0.14(+2.47%) |
Apr 29, 2003 | 5.728 | 5.776 | 5.687 | 5.746 | 9,115 | +0.02(+0.31%) |
Apr 28, 2003 | 5.509 | 5.728 | 5.479 | 5.728 | 50,869 | +0.22(+3.98%) |
Apr 25, 2003 | 5.343 | 5.515 | 5.325 | 5.509 | 17,556 | +0.05(+0.87%) |
Apr 24, 2003 | 5.503 | 5.539 | 5.450 | 5.462 | 30,836 | -0.08(-1.39%) |
Apr 23, 2003 | 5.325 | 5.539 | 5.272 | 5.539 | 25,321 | +0.21(+3.89%) |
Apr 22, 2003 | 5.254 | 5.361 | 5.254 | 5.331 | 9,566 | +0.08(+1.47%) |
Apr 21, 2003 | 5.509 | 5.509 | 5.213 | 5.254 | 82,155 | -0.25(-4.62%) |
Apr 17, 2003 | 5.509 | 5.568 | 5.462 | 5.509 | 25,547 | +0.01(+0.11%) |
Apr 16, 2003 | 5.598 | 5.598 | 5.503 | 5.503 | 23,633 | -0.07(-1.17%) |
Apr 15, 2003 | 5.568 | 5.628 | 5.515 | 5.568 | 26,672 | +0.00(+0.00%) |
Apr 14, 2003 | 5.568 | 5.580 | 5.515 | 5.568 | 39,839 | -0.08(-1.47%) |
Apr 11, 2003 | 5.628 | 5.651 | 5.580 | 5.651 | 5,064 | +0.05(+0.95%) |
Apr 10, 2003 | 5.746 | 5.746 | 5.598 | 5.598 | 15,418 | -0.15(-2.68%) |
Apr 09, 2003 | 5.728 | 5.823 | 5.728 | 5.752 | 2,363 | +0.02(+0.31%) |
Apr 08, 2003 | 5.728 | 5.746 | 5.687 | 5.734 | 4,726 | +0.02(+0.31%) |
Apr 07, 2003 | 5.918 | 5.918 | 5.693 | 5.716 | 11,254 | -0.15(-2.62%) |
Apr 04, 2003 | 5.912 | 5.912 | 5.870 | 5.870 | 8,215 | -0.01(-0.10%) |
Apr 03, 2003 | 5.894 | 5.924 | 5.864 | 5.876 | 11,816 | +0.01(+0.20%) |
Apr 02, 2003 | 5.882 | 5.918 | 5.864 | 5.864 | 21,720 | +0.01(+0.10%) |
Apr 01, 2003 | 5.859 | 5.864 | 5.829 | 5.859 | 11,141 | +0.00(+0.00%) |
Mar 31, 2003 | 5.876 | 6.013 | 5.835 | 5.859 | 20,482 | -0.07(-1.10%) |
Mar 28, 2003 | 5.829 | 5.924 | 5.728 | 5.924 | 911,591 | +0.04(+0.71%) |
Mar 27, 2003 | 5.705 | 5.894 | 5.705 | 5.882 | 16,768 | +0.17(+2.90%) |
Mar 26, 2003 | 5.699 | 5.770 | 5.699 | 5.716 | 9,341 | +0.04(+0.63%) |
Mar 25, 2003 | 5.497 | 5.681 | 5.497 | 5.681 | 9,003 | +0.20(+3.68%) |
Mar 24, 2003 | 5.521 | 5.562 | 5.479 | 5.479 | 6,302 | -0.09(-1.60%) |
Mar 21, 2003 | 5.864 | 5.864 | 5.509 | 5.568 | 24,309 | -0.32(-5.43%) |
Mar 20, 2003 | 5.888 | 5.894 | 5.758 | 5.888 | 15,080 | +0.01(+0.10%) |
Mar 19, 2003 | 5.722 | 5.882 | 5.722 | 5.882 | 4,501 | +0.16(+2.80%) |
Mar 18, 2003 | 5.663 | 5.722 | 5.568 | 5.722 | 8,328 | +0.00(+0.00%) |
Mar 17, 2003 | 5.479 | 5.722 | 5.450 | 5.722 | 10,353 | +0.24(+4.32%) |
Mar 14, 2003 | 5.491 | 5.616 | 5.462 | 5.485 | 14,517 | +0.01(+0.22%) |
Mar 13, 2003 | 5.331 | 5.473 | 5.302 | 5.473 | 19,469 | +0.15(+2.90%) |
Mar 12, 2003 | 5.319 | 5.343 | 5.284 | 5.319 | 32,974 | -0.01(-0.11%) |
Mar 11, 2003 | 5.290 | 5.379 | 5.290 | 5.325 | 75,965 | +0.04(+0.78%) |
Mar 10, 2003 | 5.278 | 5.308 | 5.278 | 5.284 | 3,938 | +0.00(+0.00%) |
Mar 07, 2003 | 5.213 | 5.325 | 5.213 | 5.284 | 4,614 | +0.06(+1.13%) |
Mar 06, 2003 | 5.272 | 5.373 | 5.225 | 5.225 | 17,556 | -0.08(-1.45%) |
Mar 05, 2003 | 5.361 | 5.361 | 5.272 | 5.302 | 9,903 | -0.02(-0.44%) |
Mar 04, 2003 | 5.343 | 5.355 | 5.272 | 5.325 | 6,414 | -0.02(-0.33%) |
Mar 03, 2003 | 5.551 | 5.556 | 5.331 | 5.343 | 14,405 | -0.17(-3.01%) |
Feb 28, 2003 | 5.764 | 5.764 | 5.509 | 5.509 | 11,254 | -0.25(-4.42%) |
Feb 27, 2003 | 5.764 | 5.811 | 5.734 | 5.764 | 17,556 | +0.04(+0.72%) |
Feb 26, 2003 | 5.705 | 5.722 | 5.592 | 5.722 | 5,176 | -0.02(-0.31%) |
Feb 25, 2003 | 5.764 | 5.829 | 5.699 | 5.740 | 6,639 | -0.04(-0.62%) |
Feb 24, 2003 | 5.959 | 6.001 | 5.746 | 5.776 | 29,936 | -0.18(-2.99%) |
Feb 21, 2003 | 5.888 | 6.007 | 5.876 | 5.953 | 10,128 | +0.08(+1.31%) |
Feb 20, 2003 | 5.864 | 5.959 | 5.847 | 5.876 | 17,218 | +0.01(+0.10%) |
Feb 19, 2003 | 5.758 | 5.924 | 5.681 | 5.870 | 36,013 | +0.08(+1.33%) |
Feb 18, 2003 | 5.367 | 5.793 | 5.367 | 5.793 | 20,820 | +0.44(+8.19%) |
Feb 14, 2003 | 5.112 | 5.361 | 5.112 | 5.355 | 8,215 | +0.24(+4.63%) |
Feb 13, 2003 | 5.124 | 5.124 | 5.059 | 5.118 | 14,067 | -0.01(-0.12%) |
Feb 12, 2003 | 5.083 | 5.160 | 5.065 | 5.124 | 18,344 | +0.04(+0.82%) |
Feb 11, 2003 | 5.124 | 5.154 | 5.047 | 5.083 | 28,810 | -0.04(-0.81%) |
Feb 10, 2003 | 5.035 | 5.130 | 5.006 | 5.124 | 47,492 | +0.03(+0.58%) |
Feb 07, 2003 | 5.290 | 5.302 | 5.124 | 5.094 | 39,389 | -0.20(-3.70%) |
Feb 06, 2003 | 5.296 | 5.325 | 5.260 | 5.290 | 21,045 | -0.04(-0.67%) |
Feb 05, 2003 | 5.509 | 5.509 | 5.325 | 5.325 | 14,968 | -0.18(-3.33%) |
Feb 04, 2003 | 5.302 | 5.509 | 5.278 | 5.509 | 10,691 | +0.18(+3.33%) |