Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 5.465 | 5.573 | 5.465 | 5.511 | 15,233 | +0.01(+0.12%) |
Apr 29, 2003 | 5.475 | 5.567 | 5.445 | 5.504 | 28,029 | +0.02(+0.42%) |
Apr 28, 2003 | 5.465 | 5.534 | 5.445 | 5.481 | 7,312 | -0.04(-0.65%) |
Apr 25, 2003 | 5.570 | 5.573 | 5.517 | 5.517 | 32,294 | -0.08(-1.47%) |
Apr 24, 2003 | 5.511 | 5.600 | 5.511 | 5.600 | 45,090 | +0.07(+1.25%) |
Apr 23, 2003 | 5.524 | 5.531 | 5.524 | 5.531 | 28,638 | -0.02(-0.30%) |
Apr 22, 2003 | 5.567 | 5.580 | 5.465 | 5.547 | 60,019 | +0.02(+0.36%) |
Apr 21, 2003 | 5.662 | 5.662 | 5.501 | 5.527 | 94,142 | +0.10(+1.78%) |
Apr 17, 2003 | 5.383 | 5.435 | 5.360 | 5.430 | 4,874 | +0.03(+0.64%) |
Apr 16, 2003 | 5.419 | 5.508 | 5.396 | 5.396 | 27,115 | -0.13(-2.43%) |
Apr 15, 2003 | 5.363 | 5.603 | 5.363 | 5.530 | 33,208 | -0.07(-1.29%) |
Apr 14, 2003 | 5.639 | 5.659 | 5.573 | 5.603 | 17,670 | -0.02(-0.35%) |
Apr 11, 2003 | 5.668 | 5.678 | 5.472 | 5.622 | 27,420 | -0.10(-1.72%) |
Apr 10, 2003 | 5.731 | 5.737 | 5.678 | 5.721 | 17,061 | +0.09(+1.63%) |
Apr 09, 2003 | 5.534 | 5.678 | 5.383 | 5.629 | 17,061 | +0.05(+0.82%) |
Apr 08, 2003 | 5.573 | 5.819 | 5.452 | 5.583 | 194,378 | -0.16(-2.80%) |
Apr 07, 2003 | 5.714 | 5.859 | 5.714 | 5.744 | 21,631 | -0.03(-0.51%) |
Apr 04, 2003 | 5.695 | 5.773 | 5.616 | 5.773 | 25,287 | +0.11(+2.03%) |
Apr 03, 2003 | 5.202 | 5.682 | 5.202 | 5.659 | 41,739 | +0.05(+0.82%) |
Apr 02, 2003 | 5.531 | 5.613 | 5.488 | 5.613 | 49,661 | +0.13(+2.40%) |
Apr 01, 2003 | 5.317 | 5.511 | 5.294 | 5.481 | 139,538 | +0.20(+3.73%) |
Mar 31, 2003 | 5.219 | 5.455 | 5.186 | 5.284 | 66,417 | -0.27(-4.79%) |
Mar 28, 2003 | 5.527 | 5.563 | 5.527 | 5.550 | 32,599 | +0.02(+0.36%) |
Mar 27, 2003 | 5.366 | 5.531 | 5.324 | 5.531 | 51,489 | +0.17(+3.12%) |
Mar 26, 2003 | 5.416 | 5.435 | 5.340 | 5.363 | 28,334 | -0.01(-0.12%) |
Mar 25, 2003 | 5.268 | 5.416 | 5.268 | 5.370 | 1,096,808 | +0.10(+1.87%) |
Mar 24, 2003 | 5.439 | 5.511 | 5.252 | 5.271 | 25,287 | -0.24(-4.35%) |
Mar 21, 2003 | 5.547 | 5.547 | 5.498 | 5.511 | 8,226 | -0.01(-0.24%) |
Mar 20, 2003 | 5.422 | 5.563 | 5.419 | 5.524 | 21,936 | +0.11(+1.94%) |
Mar 19, 2003 | 5.409 | 5.419 | 5.288 | 5.419 | 36,560 | +0.01(+0.18%) |
Mar 18, 2003 | 5.465 | 5.544 | 5.409 | 5.409 | 43,262 | -0.03(-0.54%) |
Mar 17, 2003 | 5.557 | 5.557 | 5.438 | 5.438 | 33,513 | -0.09(-1.67%) |
Mar 14, 2003 | 5.511 | 5.540 | 5.406 | 5.531 | 39,911 | +0.05(+0.90%) |
Mar 13, 2003 | 5.547 | 5.547 | 5.416 | 5.481 | 24,678 | -0.00(-0.09%) |
Mar 12, 2003 | 5.550 | 5.613 | 5.475 | 5.486 | 30,771 | -0.13(-2.37%) |
Mar 11, 2003 | 5.665 | 5.668 | 5.590 | 5.619 | 76,471 | -0.09(-1.50%) |
Mar 10, 2003 | 5.724 | 5.728 | 5.662 | 5.705 | 24,068 | -0.10(-1.70%) |
Mar 07, 2003 | 5.908 | 6.072 | 5.747 | 5.803 | 44,176 | +0.03(+0.57%) |
Mar 06, 2003 | 5.770 | 5.773 | 5.705 | 5.770 | 74,643 | -0.00(-0.06%) |
Mar 05, 2003 | 5.705 | 5.783 | 5.662 | 5.773 | 95,666 | +0.14(+2.57%) |
Mar 04, 2003 | 5.531 | 5.665 | 5.531 | 5.629 | 21,936 | -0.02(-0.29%) |
Mar 03, 2003 | 5.547 | 5.682 | 5.531 | 5.645 | 50,575 | -0.11(-1.94%) |
Feb 28, 2003 | 5.609 | 5.760 | 5.609 | 5.757 | 31,685 | +0.06(+1.10%) |
Feb 27, 2003 | 5.708 | 5.731 | 5.672 | 5.695 | 11,272 | +0.07(+1.23%) |
Feb 26, 2003 | 5.596 | 5.626 | 5.570 | 5.626 | 26,201 | +0.09(+1.60%) |
Feb 25, 2003 | 5.580 | 5.580 | 5.498 | 5.537 | 52,707 | -0.07(-1.33%) |
Feb 24, 2003 | 5.816 | 5.859 | 5.580 | 5.612 | 96,275 | -0.03(-0.59%) |
Feb 21, 2003 | 5.366 | 5.682 | 5.366 | 5.645 | 61,238 | +0.25(+4.62%) |
Feb 20, 2003 | 5.383 | 5.399 | 5.301 | 5.396 | 52,707 | +0.11(+2.11%) |
Feb 19, 2003 | 5.383 | 5.383 | 5.252 | 5.284 | 31,685 | -0.08(-1.47%) |
Feb 18, 2003 | 5.363 | 5.389 | 5.284 | 5.363 | 60,324 | +0.06(+1.11%) |
Feb 14, 2003 | 5.347 | 5.347 | 5.271 | 5.304 | 25,592 | -0.04(-0.80%) |
Feb 13, 2003 | 5.307 | 5.347 | 5.281 | 5.347 | 13,710 | +0.06(+1.18%) |
Feb 12, 2003 | 5.245 | 5.317 | 5.245 | 5.284 | 5,788 | -0.03(-0.56%) |
Feb 11, 2003 | 5.235 | 5.334 | 5.235 | 5.314 | 24,678 | +0.00(+0.06%) |
Feb 10, 2003 | 5.317 | 5.317 | 5.235 | 5.311 | 114,555 | +0.01(+0.19%) |
Feb 07, 2003 | 5.380 | 5.380 | 5.301 | 5.301 | 32,904 | +0.02(+0.37%) |
Feb 06, 2003 | 5.268 | 5.311 | 5.252 | 5.281 | 5,788 | +0.00(+0.00%) |
Feb 05, 2003 | 5.330 | 5.383 | 5.281 | 5.281 | 16,756 | -0.01(-0.25%) |
Feb 04, 2003 | 5.252 | 5.399 | 5.252 | 5.294 | 150,201 | +0.04(+0.75%) |