Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 5.437 | 5.543 | 5.410 | 5.523 | 3,425,905 | +0.10(+1.91%) |
Apr 29, 2003 | 5.629 | 5.631 | 5.393 | 5.420 | 4,047,665 | -0.21(-3.72%) |
Apr 28, 2003 | 5.676 | 5.685 | 5.619 | 5.629 | 1,746,133 | -0.04(-0.70%) |
Apr 25, 2003 | 5.742 | 5.743 | 5.636 | 5.669 | 1,789,871 | -0.07(-1.27%) |
Apr 24, 2003 | 5.760 | 5.815 | 5.742 | 5.742 | 822,730 | -0.03(-0.46%) |
Apr 23, 2003 | 5.888 | 5.898 | 5.766 | 5.768 | 1,306,112 | -0.10(-1.69%) |
Apr 22, 2003 | 5.864 | 5.892 | 5.791 | 5.868 | 1,229,193 | +0.00(+0.07%) |
Apr 21, 2003 | 5.872 | 5.912 | 5.836 | 5.864 | 694,154 | -0.01(-0.14%) |
Apr 17, 2003 | 5.771 | 5.872 | 5.749 | 5.872 | 865,714 | +0.10(+1.75%) |
Apr 16, 2003 | 5.771 | 5.820 | 5.722 | 5.771 | 1,357,391 | +0.03(+0.46%) |
Apr 15, 2003 | 5.806 | 5.806 | 5.699 | 5.745 | 1,435,441 | -0.06(-1.10%) |
Apr 14, 2003 | 5.755 | 5.815 | 5.722 | 5.808 | 1,387,555 | +0.05(+0.88%) |
Apr 11, 2003 | 5.800 | 5.802 | 5.678 | 5.758 | 1,019,551 | -0.04(-0.73%) |
Apr 10, 2003 | 5.691 | 5.868 | 5.682 | 5.800 | 1,566,655 | +0.11(+1.91%) |
Apr 09, 2003 | 5.676 | 5.742 | 5.623 | 5.691 | 1,490,868 | +0.02(+0.28%) |
Apr 08, 2003 | 5.729 | 5.729 | 5.624 | 5.676 | 1,139,454 | -0.07(-1.20%) |
Apr 07, 2003 | 5.851 | 5.898 | 5.730 | 5.745 | 1,740,477 | -0.11(-1.81%) |
Apr 04, 2003 | 5.816 | 5.881 | 5.815 | 5.851 | 828,385 | +0.04(+0.62%) |
Apr 03, 2003 | 5.913 | 5.939 | 5.804 | 5.815 | 1,121,733 | -0.10(-1.64%) |
Apr 02, 2003 | 5.951 | 5.977 | 5.853 | 5.912 | 1,828,707 | -0.04(-0.67%) |
Apr 01, 2003 | 5.859 | 5.966 | 5.851 | 5.951 | 1,689,575 | +0.09(+1.61%) |
Mar 31, 2003 | 5.994 | 5.994 | 5.845 | 5.857 | 1,262,751 | -0.14(-2.37%) |
Mar 28, 2003 | 5.881 | 6.047 | 5.802 | 5.999 | 2,789,439 | +0.06(+1.00%) |
Mar 27, 2003 | 5.851 | 5.966 | 5.816 | 5.939 | 1,287,636 | +0.09(+1.52%) |
Mar 26, 2003 | 5.868 | 5.872 | 5.804 | 5.851 | 1,646,591 | +0.01(+0.23%) |
Mar 25, 2003 | 5.754 | 5.928 | 5.754 | 5.837 | 1,430,916 | +0.11(+1.87%) |
Mar 24, 2003 | 5.735 | 5.795 | 5.682 | 5.730 | 2,018,365 | -0.00(-0.02%) |
Mar 21, 2003 | 5.901 | 5.904 | 5.709 | 5.731 | 2,065,874 | -0.14(-2.31%) |
Mar 20, 2003 | 5.745 | 5.898 | 5.688 | 5.867 | 2,067,759 | +0.12(+2.12%) |
Mar 19, 2003 | 5.694 | 5.753 | 5.669 | 5.745 | 2,461,780 | +0.06(+1.10%) |
Mar 18, 2003 | 5.597 | 5.690 | 5.510 | 5.682 | 2,197,842 | +0.08(+1.52%) |
Mar 17, 2003 | 5.542 | 5.629 | 5.530 | 5.597 | 1,351,358 | +0.06(+1.00%) |
Mar 14, 2003 | 5.583 | 5.632 | 5.486 | 5.542 | 1,252,570 | -0.00(-0.07%) |
Mar 13, 2003 | 5.531 | 5.597 | 5.449 | 5.546 | 2,759,275 | +0.02(+0.29%) |
Mar 12, 2003 | 5.672 | 5.672 | 5.477 | 5.530 | 1,865,659 | -0.14(-2.50%) |
Mar 11, 2003 | 5.875 | 5.916 | 5.672 | 5.672 | 1,904,872 | -0.20(-3.39%) |
Mar 10, 2003 | 5.910 | 5.966 | 5.869 | 5.871 | 1,569,672 | -0.05(-0.90%) |
Mar 07, 2003 | 5.888 | 5.936 | 5.859 | 5.924 | 2,106,219 | +0.02(+0.38%) |
Mar 06, 2003 | 5.828 | 5.914 | 5.828 | 5.901 | 3,311,280 | +0.08(+1.37%) |
Mar 05, 2003 | 5.702 | 5.835 | 5.677 | 5.821 | 2,283,057 | +0.12(+2.09%) |
Mar 04, 2003 | 5.742 | 5.758 | 5.702 | 5.702 | 618,367 | -0.01(-0.12%) |
Mar 03, 2003 | 5.726 | 5.742 | 5.677 | 5.709 | 1,079,503 | +0.00(+0.05%) |
Feb 28, 2003 | 5.729 | 5.775 | 5.657 | 5.706 | 1,594,934 | +0.01(+0.12%) |
Feb 27, 2003 | 5.860 | 5.872 | 5.665 | 5.699 | 1,681,280 | -0.14(-2.43%) |
Feb 26, 2003 | 5.837 | 5.901 | 5.768 | 5.841 | 1,651,492 | +0.00(+0.07%) |
Feb 25, 2003 | 5.791 | 5.898 | 5.754 | 5.837 | 2,832,800 | +0.05(+0.80%) |
Feb 24, 2003 | 5.613 | 5.828 | 5.580 | 5.791 | 1,986,693 | +0.21(+3.78%) |
Feb 21, 2003 | 5.682 | 5.689 | 5.516 | 5.580 | 3,869,319 | -0.10(-1.73%) |
Feb 20, 2003 | 5.673 | 5.723 | 5.669 | 5.678 | 1,429,408 | +0.02(+0.33%) |
Feb 19, 2003 | 5.685 | 5.715 | 5.629 | 5.660 | 976,190 | -0.03(-0.44%) |
Feb 18, 2003 | 5.665 | 5.717 | 5.642 | 5.685 | 825,369 | +0.02(+0.35%) |
Feb 14, 2003 | 5.656 | 5.710 | 5.625 | 5.665 | 1,111,929 | +0.01(+0.16%) |
Feb 13, 2003 | 5.536 | 5.670 | 5.531 | 5.656 | 1,339,669 | +0.09(+1.64%) |
Feb 12, 2003 | 5.767 | 5.771 | 5.558 | 5.564 | 1,699,001 | -0.23(-3.96%) |
Feb 11, 2003 | 5.768 | 5.821 | 5.718 | 5.794 | 2,130,350 | +0.04(+0.71%) |
Feb 10, 2003 | 5.710 | 5.774 | 5.695 | 5.753 | 1,248,423 | +0.04(+0.74%) |
Feb 07, 2003 | 5.804 | 5.835 | 5.709 | 5.710 | 1,349,473 | -0.09(-1.60%) |
Feb 06, 2003 | 5.629 | 5.835 | 5.597 | 5.803 | 3,763,744 | +0.15(+2.65%) |
Feb 05, 2003 | 5.715 | 5.749 | 5.653 | 5.653 | 1,935,036 | -0.03(-0.51%) |
Feb 04, 2003 | 5.576 | 5.713 | 5.516 | 5.682 | 1,392,080 | +0.11(+1.90%) |