Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 6.298 | 6.361 | 6.110 | 6.298 | 57,445 | -0.06(-0.89%) |
Apr 29, 2003 | 6.424 | 6.502 | 6.355 | 6.355 | 99,252 | -0.07(-1.07%) |
Apr 28, 2003 | 6.261 | 6.424 | 6.257 | 6.424 | 136,272 | +0.16(+2.60%) |
Apr 25, 2003 | 6.420 | 6.420 | 6.261 | 6.261 | 50,424 | -0.02(-0.35%) |
Apr 24, 2003 | 6.518 | 6.574 | 6.282 | 6.283 | 110,741 | -0.28(-4.29%) |
Apr 23, 2003 | 6.314 | 6.580 | 6.282 | 6.565 | 130,847 | +0.28(+4.49%) |
Apr 22, 2003 | 6.236 | 6.282 | 6.236 | 6.282 | 105,635 | +0.02(+0.25%) |
Apr 21, 2003 | 6.267 | 6.267 | 6.195 | 6.267 | 86,167 | +0.00(+0.00%) |
Apr 17, 2003 | 6.141 | 6.267 | 6.141 | 6.267 | 138,826 | +0.20(+3.31%) |
Apr 16, 2003 | 6.126 | 6.160 | 6.044 | 6.066 | 94,784 | -0.10(-1.63%) |
Apr 15, 2003 | 6.110 | 6.167 | 6.082 | 6.167 | 86,487 | -0.01(-0.10%) |
Apr 14, 2003 | 6.035 | 6.173 | 6.035 | 6.173 | 160,208 | +0.05(+0.87%) |
Apr 11, 2003 | 6.032 | 6.120 | 5.972 | 6.120 | 73,083 | +0.09(+1.45%) |
Apr 10, 2003 | 6.000 | 6.044 | 5.969 | 6.032 | 86,806 | +0.06(+1.05%) |
Apr 09, 2003 | 5.953 | 5.982 | 5.947 | 5.969 | 57,764 | +0.02(+0.26%) |
Apr 08, 2003 | 5.922 | 5.979 | 5.922 | 5.953 | 19,148 | -0.02(-0.26%) |
Apr 07, 2003 | 5.966 | 5.985 | 5.941 | 5.969 | 49,785 | +0.02(+0.26%) |
Apr 04, 2003 | 5.969 | 5.985 | 5.941 | 5.953 | 74,997 | -0.05(-0.84%) |
Apr 03, 2003 | 5.969 | 6.004 | 5.941 | 6.004 | 110,422 | +0.05(+0.79%) |
Apr 02, 2003 | 5.847 | 5.979 | 5.847 | 5.957 | 116,805 | +0.12(+2.04%) |
Apr 01, 2003 | 5.906 | 5.966 | 5.812 | 5.838 | 95,103 | -0.08(-1.43%) |
Mar 31, 2003 | 5.938 | 6.004 | 5.894 | 5.922 | 57,445 | -0.04(-0.68%) |
Mar 28, 2003 | 5.888 | 5.994 | 5.888 | 5.963 | 81,699 | +0.11(+1.81%) |
Mar 27, 2003 | 5.734 | 5.875 | 5.718 | 5.856 | 79,146 | +0.12(+2.13%) |
Mar 26, 2003 | 5.722 | 5.794 | 5.703 | 5.734 | 61,913 | -0.05(-0.86%) |
Mar 25, 2003 | 5.731 | 5.784 | 5.609 | 5.784 | 73,402 | +0.16(+2.84%) |
Mar 24, 2003 | 5.765 | 5.765 | 5.565 | 5.624 | 19,786 | -0.14(-2.45%) |
Mar 21, 2003 | 5.590 | 5.787 | 5.590 | 5.765 | 69,572 | +0.17(+3.08%) |
Mar 20, 2003 | 5.584 | 5.593 | 5.546 | 5.593 | 49,147 | +0.03(+0.51%) |
Mar 19, 2003 | 5.546 | 5.565 | 5.546 | 5.565 | 48,190 | +0.00(+0.06%) |
Mar 18, 2003 | 5.609 | 5.628 | 5.499 | 5.562 | 67,019 | -0.08(-1.39%) |
Mar 17, 2003 | 5.718 | 5.756 | 5.603 | 5.640 | 78,827 | -0.09(-1.64%) |
Mar 14, 2003 | 5.759 | 5.784 | 5.709 | 5.734 | 54,892 | -0.05(-0.87%) |
Mar 13, 2003 | 5.728 | 5.784 | 5.725 | 5.784 | 72,763 | +0.07(+1.21%) |
Mar 12, 2003 | 5.684 | 5.718 | 5.653 | 5.715 | 49,785 | +0.05(+0.83%) |
Mar 11, 2003 | 5.659 | 5.671 | 5.640 | 5.668 | 39,892 | +0.01(+0.22%) |
Mar 10, 2003 | 5.653 | 5.684 | 5.653 | 5.656 | 17,871 | -0.03(-0.55%) |
Mar 07, 2003 | 5.715 | 5.715 | 5.656 | 5.687 | 28,084 | +0.01(+0.22%) |
Mar 06, 2003 | 5.653 | 5.703 | 5.653 | 5.675 | 32,871 | -0.03(-0.49%) |
Mar 05, 2003 | 5.706 | 5.706 | 5.640 | 5.703 | 61,594 | +0.05(+0.83%) |
Mar 04, 2003 | 5.706 | 5.712 | 5.656 | 5.656 | 21,701 | -0.05(-0.82%) |
Mar 03, 2003 | 5.690 | 5.703 | 5.656 | 5.703 | 27,446 | +0.00(+0.00%) |
Feb 28, 2003 | 5.697 | 5.706 | 5.678 | 5.703 | 44,041 | +0.02(+0.28%) |
Feb 27, 2003 | 5.593 | 5.687 | 5.593 | 5.687 | 42,445 | +0.09(+1.68%) |
Feb 26, 2003 | 5.590 | 5.637 | 5.584 | 5.593 | 60,636 | +0.00(+0.00%) |
Feb 25, 2003 | 5.687 | 5.703 | 5.593 | 5.593 | 66,062 | -0.08(-1.44%) |
Feb 24, 2003 | 5.765 | 5.765 | 5.640 | 5.675 | 62,232 | -0.04(-0.77%) |
Feb 21, 2003 | 5.690 | 5.728 | 5.609 | 5.718 | 166,272 | +0.03(+0.50%) |
Feb 20, 2003 | 5.712 | 5.712 | 5.675 | 5.690 | 25,212 | -0.01(-0.22%) |
Feb 19, 2003 | 5.640 | 5.712 | 5.577 | 5.703 | 78,508 | +0.11(+2.01%) |
Feb 18, 2003 | 5.671 | 5.706 | 5.590 | 5.590 | 80,423 | -0.11(-1.86%) |
Feb 14, 2003 | 5.675 | 5.697 | 5.646 | 5.697 | 27,765 | -0.01(-0.11%) |
Feb 13, 2003 | 5.703 | 5.703 | 5.650 | 5.703 | 46,913 | +0.04(+0.71%) |
Feb 12, 2003 | 5.671 | 5.734 | 5.662 | 5.662 | 57,764 | -0.01(-0.16%) |
Feb 11, 2003 | 5.646 | 5.703 | 5.646 | 5.671 | 29,360 | +0.03(+0.56%) |
Feb 10, 2003 | 5.643 | 5.734 | 5.640 | 5.640 | 97,656 | -0.06(-1.10%) |
Feb 07, 2003 | 5.778 | 5.778 | 5.640 | 5.703 | 33,828 | -0.02(-0.27%) |
Feb 06, 2003 | 5.791 | 5.791 | 5.690 | 5.718 | 46,913 | -0.06(-1.08%) |
Feb 05, 2003 | 5.794 | 5.794 | 5.718 | 5.781 | 47,871 | +0.02(+0.27%) |
Feb 04, 2003 | 5.781 | 5.791 | 5.718 | 5.765 | 56,487 | -0.01(-0.22%) |
Feb 03, 2003 | 5.697 | 5.778 | 5.697 | 5.778 | 37,658 | +0.03(+0.55%) |
Jan 31, 2003 | 5.681 | 5.781 | 5.665 | 5.747 | 61,274 | +0.03(+0.49%) |
Jan 30, 2003 | 5.731 | 5.781 | 5.687 | 5.718 | 71,487 | +0.00(+0.00%) |
Jan 29, 2003 | 5.662 | 5.718 | 5.640 | 5.718 | 34,148 | -0.02(-0.27%) |
Jan 28, 2003 | 5.781 | 5.781 | 5.675 | 5.734 | 124,464 | +0.05(+0.83%) |
Jan 27, 2003 | 5.759 | 5.759 | 5.640 | 5.687 | 41,488 | -0.05(-0.82%) |
Jan 24, 2003 | 5.671 | 5.765 | 5.640 | 5.734 | 81,061 | +0.09(+1.66%) |
Jan 23, 2003 | 5.718 | 5.750 | 5.640 | 5.640 | 102,124 | -0.02(-0.27%) |
Jan 22, 2003 | 5.718 | 5.718 | 5.653 | 5.656 | 64,466 | +0.00(+0.06%) |
Jan 21, 2003 | 5.765 | 5.765 | 5.640 | 5.653 | 62,232 | -0.02(-0.28%) |
Jan 17, 2003 | 5.765 | 5.765 | 5.637 | 5.668 | 31,914 | -0.05(-0.88%) |
Jan 16, 2003 | 5.640 | 5.781 | 5.609 | 5.718 | 33,828 | +0.11(+2.01%) |
Jan 15, 2003 | 5.543 | 5.640 | 5.530 | 5.606 | 49,466 | +0.07(+1.30%) |
Jan 14, 2003 | 5.483 | 5.534 | 5.468 | 5.534 | 35,424 | +0.04(+0.68%) |
Jan 13, 2003 | 5.515 | 5.515 | 5.421 | 5.496 | 50,105 | -0.00(-0.06%) |
Jan 10, 2003 | 5.521 | 5.521 | 5.483 | 5.499 | 46,594 | -0.02(-0.40%) |
Jan 09, 2003 | 5.587 | 5.587 | 5.452 | 5.521 | 73,402 | -0.04(-0.73%) |
Jan 08, 2003 | 5.546 | 5.562 | 5.483 | 5.562 | 39,573 | +0.08(+1.43%) |
Jan 07, 2003 | 5.624 | 5.640 | 5.483 | 5.483 | 77,551 | -0.16(-2.78%) |
Jan 06, 2003 | 5.640 | 5.718 | 5.577 | 5.640 | 76,593 | -0.05(-0.83%) |
Jan 03, 2003 | 5.615 | 5.687 | 5.577 | 5.687 | 62,551 | +0.07(+1.23%) |
Jan 02, 2003 | 5.562 | 5.618 | 5.483 | 5.618 | 62,551 | +0.06(+1.01%) |
Dec 31, 2002 | 5.452 | 5.562 | 5.358 | 5.562 | 46,275 | +0.11(+2.01%) |
Dec 30, 2002 | 5.421 | 5.452 | 5.358 | 5.452 | 91,274 | +0.00(+0.00%) |
Dec 27, 2002 | 5.483 | 5.483 | 5.405 | 5.452 | 42,445 | -0.03(-0.57%) |
Dec 26, 2002 | 5.483 | 5.483 | 5.358 | 5.483 | 54,253 | +0.00(+0.06%) |
Dec 24, 2002 | 5.559 | 5.559 | 5.405 | 5.480 | 26,807 | -0.02(-0.35%) |
Dec 23, 2002 | 5.452 | 5.546 | 5.405 | 5.499 | 69,891 | -0.01(-0.23%) |
Dec 20, 2002 | 5.452 | 5.530 | 5.405 | 5.512 | 113,294 | +0.03(+0.51%) |
Dec 19, 2002 | 5.499 | 5.606 | 5.361 | 5.483 | 136,592 | -0.12(-2.13%) |
Dec 18, 2002 | 5.590 | 5.624 | 5.590 | 5.603 | 105,635 | +0.09(+1.59%) |
Dec 17, 2002 | 5.546 | 5.568 | 5.483 | 5.515 | 113,613 | +0.04(+0.74%) |
Dec 16, 2002 | 5.405 | 5.530 | 5.405 | 5.474 | 91,274 | +0.13(+2.46%) |
Dec 13, 2002 | 5.483 | 5.483 | 5.342 | 5.342 | 62,232 | -0.14(-2.57%) |
Dec 12, 2002 | 5.518 | 5.521 | 5.408 | 5.483 | 72,444 | +0.00(+0.00%) |
Dec 11, 2002 | 5.562 | 5.562 | 5.483 | 5.483 | 142,974 | -0.08(-1.41%) |
Dec 10, 2002 | 5.562 | 5.609 | 5.562 | 5.562 | 59,360 | -0.05(-0.84%) |
Dec 09, 2002 | 5.703 | 5.703 | 5.562 | 5.609 | 80,742 | -0.09(-1.65%) |
Dec 06, 2002 | 5.643 | 5.703 | 5.640 | 5.703 | 101,486 | +0.04(+0.66%) |
Dec 05, 2002 | 5.640 | 5.668 | 5.640 | 5.665 | 15,957 | +0.03(+0.44%) |
Dec 04, 2002 | 5.703 | 5.703 | 5.640 | 5.640 | 47,551 | -0.03(-0.55%) |
Dec 03, 2002 | 5.718 | 5.759 | 5.671 | 5.671 | 19,786 | -0.05(-0.82%) |
Dec 02, 2002 | 5.715 | 5.718 | 5.671 | 5.718 | 37,020 | +0.02(+0.33%) |
Nov 29, 2002 | 5.734 | 5.750 | 5.671 | 5.700 | 10,531 | +0.00(+0.06%) |
Nov 27, 2002 | 5.653 | 5.712 | 5.640 | 5.697 | 57,764 | +0.06(+1.00%) |
Nov 26, 2002 | 5.640 | 5.662 | 5.640 | 5.640 | 29,041 | +0.00(+0.00%) |
Nov 25, 2002 | 5.640 | 5.671 | 5.640 | 5.640 | 58,083 | -0.03(-0.55%) |
Nov 22, 2002 | 5.703 | 5.703 | 5.640 | 5.671 | 38,615 | -0.03(-0.55%) |
Nov 21, 2002 | 5.718 | 5.734 | 5.640 | 5.703 | 41,488 | +0.06(+1.11%) |
Nov 20, 2002 | 5.718 | 5.734 | 5.640 | 5.640 | 48,190 | -0.03(-0.55%) |
Nov 19, 2002 | 5.671 | 5.718 | 5.640 | 5.671 | 43,083 | +0.03(+0.50%) |
Nov 18, 2002 | 5.672 | 5.718 | 5.640 | 5.643 | 16,914 | +0.00(+0.06%) |
Nov 15, 2002 | 5.609 | 5.671 | 5.562 | 5.640 | 40,849 | +0.02(+0.28%) |
Nov 14, 2002 | 5.624 | 5.687 | 5.624 | 5.624 | 48,828 | -0.02(-0.28%) |
Nov 13, 2002 | 5.700 | 5.703 | 5.640 | 5.640 | 34,467 | -0.05(-0.83%) |
Nov 12, 2002 | 5.640 | 5.687 | 5.640 | 5.687 | 29,360 | +0.06(+1.11%) |
Nov 11, 2002 | 5.609 | 5.640 | 5.546 | 5.624 | 65,104 | +0.03(+0.56%) |
Nov 08, 2002 | 5.530 | 5.609 | 5.530 | 5.593 | 89,678 | +0.06(+1.13%) |
Nov 07, 2002 | 5.483 | 5.593 | 5.483 | 5.530 | 303,821 | +0.00(+0.06%) |
Nov 06, 2002 | 5.593 | 5.593 | 5.483 | 5.527 | 165,952 | -0.02(-0.40%) |
Nov 05, 2002 | 5.621 | 5.621 | 5.487 | 5.549 | 207,122 | -0.05(-0.89%) |
Nov 04, 2002 | 5.562 | 5.656 | 5.342 | 5.599 | 582,750 | +0.05(+0.95%) |