Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 7.410 | 7.410 | 7.044 | 7.272 | 617,517 | -0.14(-1.86%) |
Apr 29, 2003 | 7.070 | 7.410 | 7.070 | 7.410 | 459,774 | +0.30(+4.18%) |
Apr 28, 2003 | 7.264 | 7.264 | 6.975 | 7.113 | 235,802 | -0.06(-0.84%) |
Apr 25, 2003 | 7.216 | 7.281 | 7.018 | 7.173 | 227,915 | -0.06(-0.78%) |
Apr 24, 2003 | 6.958 | 7.259 | 6.854 | 7.229 | 378,235 | +0.22(+3.14%) |
Apr 23, 2003 | 7.052 | 7.113 | 6.971 | 7.009 | 194,163 | -0.12(-1.75%) |
Apr 22, 2003 | 7.134 | 7.134 | 6.854 | 7.134 | 709,843 | -0.05(-0.67%) |
Apr 21, 2003 | 6.863 | 7.285 | 6.863 | 7.182 | 427,761 | +0.28(+4.12%) |
Apr 17, 2003 | 6.871 | 6.923 | 6.690 | 6.897 | 237,426 | +0.18(+2.63%) |
Apr 16, 2003 | 6.897 | 6.953 | 6.708 | 6.721 | 252,620 | -0.18(-2.56%) |
Apr 15, 2003 | 6.897 | 6.945 | 6.665 | 6.897 | 351,790 | +0.03(+0.43%) |
Apr 14, 2003 | 6.867 | 6.897 | 6.798 | 6.867 | 165,398 | +0.00(+0.06%) |
Apr 11, 2003 | 6.889 | 6.940 | 6.790 | 6.863 | 173,285 | -0.01(-0.13%) |
Apr 10, 2003 | 6.846 | 6.949 | 6.729 | 6.871 | 369,652 | +0.02(+0.25%) |
Apr 09, 2003 | 6.889 | 6.897 | 6.639 | 6.854 | 209,473 | -0.03(-0.44%) |
Apr 08, 2003 | 6.897 | 6.897 | 6.785 | 6.884 | 137,677 | -0.01(-0.19%) |
Apr 07, 2003 | 6.897 | 6.971 | 6.828 | 6.897 | 472,996 | +0.16(+2.43%) |
Apr 04, 2003 | 6.802 | 6.854 | 6.733 | 6.733 | 160,178 | -0.06(-0.95%) |
Apr 03, 2003 | 6.897 | 6.897 | 6.751 | 6.798 | 258,072 | -0.06(-0.82%) |
Apr 02, 2003 | 6.660 | 6.854 | 6.660 | 6.854 | 608,006 | +0.18(+2.65%) |
Apr 01, 2003 | 6.488 | 6.790 | 6.488 | 6.677 | 558,943 | +0.21(+3.27%) |
Mar 31, 2003 | 6.488 | 6.552 | 6.358 | 6.466 | 30,017,558 | -0.06(-0.99%) |
Mar 28, 2003 | 6.863 | 6.984 | 6.492 | 6.531 | 1,566,845 | +0.07(+1.07%) |
Mar 27, 2003 | 6.358 | 6.492 | 6.208 | 6.462 | 353,020 | +0.06(+0.94%) |
Mar 26, 2003 | 6.238 | 6.414 | 6.208 | 6.402 | 720,006 | +0.15(+2.41%) |
Mar 25, 2003 | 6.057 | 6.492 | 6.014 | 6.251 | 632,812 | +0.23(+3.87%) |
Mar 24, 2003 | 6.035 | 6.229 | 5.927 | 6.018 | 525,680 | -0.36(-5.61%) |
Mar 21, 2003 | 6.363 | 6.419 | 6.251 | 6.376 | 254,837 | +0.10(+1.65%) |
Mar 20, 2003 | 6.203 | 6.350 | 6.131 | 6.272 | 298,057 | +0.03(+0.41%) |
Mar 19, 2003 | 6.328 | 6.363 | 6.156 | 6.246 | 397,550 | -0.11(-1.76%) |
Mar 18, 2003 | 6.251 | 6.380 | 6.246 | 6.358 | 253,432 | +0.02(+0.34%) |
Mar 17, 2003 | 6.113 | 6.358 | 6.014 | 6.337 | 366,099 | +0.21(+3.38%) |
Mar 14, 2003 | 6.337 | 6.358 | 6.104 | 6.130 | 487,959 | -0.23(-3.59%) |
Mar 13, 2003 | 6.333 | 6.436 | 6.035 | 6.358 | 427,761 | +0.32(+5.36%) |
Mar 12, 2003 | 5.863 | 6.052 | 5.863 | 6.035 | 323,528 | +0.17(+2.94%) |
Mar 11, 2003 | 5.927 | 5.927 | 5.828 | 5.863 | 130,717 | -0.08(-1.38%) |
Mar 10, 2003 | 5.854 | 5.966 | 5.841 | 5.945 | 153,103 | +0.05(+0.88%) |
Mar 07, 2003 | 5.742 | 5.979 | 5.582 | 5.893 | 385,774 | +0.16(+2.70%) |
Mar 06, 2003 | 5.712 | 5.854 | 5.281 | 5.738 | 1,354,269 | +0.54(+10.46%) |
Mar 05, 2003 | 5.238 | 5.259 | 5.091 | 5.195 | 249,953 | -0.04(-0.73%) |
Mar 04, 2003 | 5.307 | 5.376 | 5.164 | 5.233 | 72,840 | -0.13(-2.34%) |
Mar 03, 2003 | 5.587 | 5.604 | 5.311 | 5.358 | 106,940 | +0.00(+0.08%) |
Feb 28, 2003 | 5.522 | 5.552 | 5.324 | 5.354 | 101,837 | -0.16(-2.89%) |
Feb 27, 2003 | 5.505 | 5.526 | 5.453 | 5.514 | 39,551 | +0.01(+0.24%) |
Feb 26, 2003 | 5.544 | 5.604 | 5.445 | 5.501 | 103,808 | -0.05(-0.93%) |
Feb 25, 2003 | 5.613 | 5.630 | 5.406 | 5.552 | 114,595 | -0.07(-1.30%) |
Feb 24, 2003 | 5.604 | 5.669 | 5.604 | 5.626 | 53,006 | -0.02(-0.38%) |
Feb 21, 2003 | 5.673 | 5.742 | 5.604 | 5.647 | 217,476 | +0.00(+0.08%) |
Feb 20, 2003 | 5.570 | 5.798 | 5.488 | 5.643 | 175,025 | +0.10(+1.79%) |
Feb 19, 2003 | 5.380 | 5.548 | 5.324 | 5.544 | 129,905 | +0.16(+2.96%) |
Feb 18, 2003 | 5.358 | 5.389 | 5.328 | 5.384 | 167,833 | +0.04(+0.73%) |
Feb 14, 2003 | 5.091 | 5.345 | 5.065 | 5.345 | 124,918 | +0.21(+4.11%) |
Feb 13, 2003 | 5.173 | 5.173 | 5.022 | 5.134 | 95,109 | -0.04(-0.75%) |
Feb 12, 2003 | 5.070 | 5.195 | 5.026 | 5.173 | 89,310 | +0.10(+1.95%) |
Feb 11, 2003 | 5.087 | 5.203 | 5.035 | 5.074 | 235,106 | -0.03(-0.50%) |
Feb 10, 2003 | 5.077 | 5.099 | 4.850 | 5.099 | 115,291 | +0.00(+0.08%) |
Feb 07, 2003 | 5.001 | 5.164 | 5.001 | 5.095 | 139,068 | +0.09(+1.90%) |
Feb 06, 2003 | 5.044 | 5.113 | 4.927 | 5.001 | 358,053 | -0.03(-0.60%) |
Feb 05, 2003 | 4.936 | 5.039 | 4.798 | 5.031 | 255,752 | +0.16(+3.27%) |
Feb 04, 2003 | 4.949 | 4.953 | 4.828 | 4.871 | 120,163 | -0.04(-0.88%) |