Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 6.648 | 6.677 | 6.594 | 6.620 | 884,503 | -0.05(-0.70%) |
Apr 29, 2003 | 6.657 | 6.742 | 6.560 | 6.666 | 1,394,697 | +0.02(+0.32%) |
Apr 28, 2003 | 6.496 | 6.679 | 6.483 | 6.645 | 1,668,968 | +0.14(+2.19%) |
Apr 25, 2003 | 6.557 | 6.567 | 6.461 | 6.503 | 893,117 | -0.06(-0.99%) |
Apr 24, 2003 | 6.559 | 6.620 | 6.510 | 6.567 | 1,237,971 | -0.05(-0.76%) |
Apr 23, 2003 | 6.481 | 6.785 | 6.469 | 6.618 | 4,085,166 | +0.17(+2.71%) |
Apr 22, 2003 | 6.298 | 6.476 | 6.289 | 6.443 | 1,493,346 | +0.14(+2.20%) |
Apr 21, 2003 | 6.298 | 6.317 | 6.226 | 6.305 | 614,400 | -0.02(-0.26%) |
Apr 17, 2003 | 6.159 | 6.334 | 6.159 | 6.321 | 1,561,150 | +0.16(+2.66%) |
Apr 16, 2003 | 6.298 | 6.298 | 6.125 | 6.157 | 1,106,810 | -0.14(-2.20%) |
Apr 15, 2003 | 6.226 | 6.298 | 6.193 | 6.296 | 964,533 | +0.10(+1.60%) |
Apr 14, 2003 | 6.074 | 6.217 | 6.062 | 6.197 | 1,205,736 | +0.12(+1.98%) |
Apr 11, 2003 | 6.139 | 6.181 | 6.035 | 6.076 | 729,166 | -0.05(-0.82%) |
Apr 10, 2003 | 6.107 | 6.127 | 6.046 | 6.127 | 722,775 | +0.02(+0.32%) |
Apr 09, 2003 | 6.218 | 6.298 | 6.080 | 6.107 | 1,619,505 | -0.10(-1.68%) |
Apr 08, 2003 | 6.188 | 6.253 | 6.105 | 6.211 | 934,800 | +0.09(+1.44%) |
Apr 07, 2003 | 6.137 | 6.269 | 6.105 | 6.123 | 1,238,527 | +0.03(+0.47%) |
Apr 04, 2003 | 6.035 | 6.163 | 6.017 | 6.094 | 800,304 | +0.08(+1.41%) |
Apr 03, 2003 | 6.089 | 6.118 | 6.004 | 6.010 | 1,899,890 | -0.04(-0.71%) |
Apr 02, 2003 | 5.934 | 6.089 | 5.904 | 6.053 | 1,104,587 | +0.15(+2.62%) |
Apr 01, 2003 | 5.792 | 5.938 | 5.760 | 5.898 | 1,321,892 | +0.01(+0.24%) |
Mar 31, 2003 | 5.904 | 5.904 | 5.738 | 5.884 | 2,175,450 | -0.05(-0.91%) |
Mar 28, 2003 | 6.012 | 6.015 | 5.905 | 5.938 | 86,699,680 | -0.10(-1.61%) |
Mar 27, 2003 | 6.145 | 6.145 | 5.995 | 6.035 | 1,479,771 | -0.11(-1.73%) |
Mar 26, 2003 | 6.175 | 6.199 | 6.091 | 6.141 | 832,994 | -0.03(-0.52%) |
Mar 25, 2003 | 6.101 | 6.190 | 6.073 | 6.173 | 1,049,230 | +0.10(+1.57%) |
Mar 24, 2003 | 6.049 | 6.091 | 5.992 | 6.078 | 1,482,133 | -0.10(-1.69%) |
Mar 21, 2003 | 6.150 | 6.206 | 6.010 | 6.182 | 1,258,229 | +0.10(+1.66%) |
Mar 20, 2003 | 5.988 | 6.098 | 5.940 | 6.082 | 774,650 | +0.06(+0.96%) |
Mar 19, 2003 | 5.893 | 6.060 | 5.887 | 6.024 | 1,011,465 | +0.13(+2.26%) |
Mar 18, 2003 | 5.893 | 5.922 | 5.765 | 5.891 | 2,074,309 | -0.11(-1.80%) |
Mar 17, 2003 | 5.839 | 6.003 | 5.806 | 5.999 | 1,919,828 | +0.15(+2.58%) |
Mar 14, 2003 | 5.844 | 5.853 | 5.781 | 5.848 | 1,222,999 | +0.03(+0.43%) |
Mar 13, 2003 | 5.542 | 5.826 | 5.540 | 5.823 | 2,378,683 | +0.32(+5.75%) |
Mar 12, 2003 | 5.493 | 5.556 | 5.412 | 5.506 | 1,486,910 | -0.01(-0.23%) |
Mar 11, 2003 | 5.531 | 5.605 | 5.502 | 5.519 | 1,040,951 | -0.01(-0.26%) |
Mar 10, 2003 | 5.614 | 5.635 | 5.515 | 5.533 | 1,109,033 | -0.10(-1.85%) |
Mar 07, 2003 | 5.596 | 5.670 | 5.578 | 5.637 | 657,492 | -0.01(-0.13%) |
Mar 06, 2003 | 5.623 | 5.686 | 5.569 | 5.644 | 955,363 | -0.02(-0.32%) |
Mar 05, 2003 | 5.596 | 5.704 | 5.596 | 5.662 | 1,837,644 | +0.04(+0.74%) |
Mar 04, 2003 | 5.544 | 5.666 | 5.544 | 5.621 | 986,486 | +0.03(+0.48%) |
Mar 03, 2003 | 5.612 | 5.614 | 5.526 | 5.594 | 1,109,589 | +0.07(+1.24%) |
Feb 28, 2003 | 5.522 | 5.617 | 5.475 | 5.526 | 841,431 | +0.02(+0.42%) |
Feb 27, 2003 | 5.436 | 5.544 | 5.389 | 5.502 | 1,096,806 | +0.09(+1.60%) |
Feb 26, 2003 | 5.517 | 5.538 | 5.400 | 5.416 | 955,641 | -0.13(-2.34%) |
Feb 25, 2003 | 5.450 | 5.549 | 5.310 | 5.545 | 971,758 | +0.09(+1.72%) |
Feb 24, 2003 | 5.626 | 5.630 | 5.452 | 5.452 | 1,310,221 | -0.24(-4.14%) |
Feb 21, 2003 | 5.668 | 5.713 | 5.587 | 5.688 | 1,319,669 | +0.03(+0.60%) |
Feb 20, 2003 | 5.668 | 5.682 | 5.623 | 5.653 | 1,600,887 | +0.01(+0.19%) |
Feb 19, 2003 | 5.671 | 5.671 | 5.589 | 5.643 | 1,410,815 | -0.01(-0.16%) |
Feb 18, 2003 | 5.488 | 5.668 | 5.484 | 5.652 | 1,536,140 | +0.17(+3.02%) |
Feb 14, 2003 | 5.436 | 5.576 | 5.391 | 5.486 | 1,056,791 | +0.10(+1.84%) |
Feb 13, 2003 | 5.483 | 5.488 | 5.387 | 5.387 | 1,035,950 | -0.06(-1.06%) |
Feb 12, 2003 | 5.479 | 5.551 | 5.443 | 5.445 | 1,254,922 | -0.04(-0.69%) |
Feb 11, 2003 | 5.438 | 5.522 | 5.430 | 5.483 | 1,665,912 | +0.06(+1.06%) |
Feb 10, 2003 | 5.335 | 5.502 | 5.331 | 5.425 | 1,446,662 | +0.09(+1.72%) |
Feb 07, 2003 | 5.524 | 5.578 | 5.331 | 5.333 | 1,546,977 | -0.16(-2.88%) |
Feb 06, 2003 | 5.416 | 5.634 | 5.411 | 5.492 | 2,075,512 | +0.04(+0.66%) |
Feb 05, 2003 | 5.263 | 5.689 | 5.218 | 5.456 | 6,095,376 | +0.43(+8.60%) |
Feb 04, 2003 | 5.049 | 5.051 | 4.950 | 5.024 | 2,223,624 | -0.05(-1.06%) |