Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 6.732 | 6.851 | 6.724 | 6.843 | 159,264 | +0.05(+0.77%) |
Apr 29, 2003 | 6.729 | 6.820 | 6.729 | 6.791 | 136,341 | -0.04(-0.61%) |
Apr 28, 2003 | 6.937 | 6.937 | 6.822 | 6.833 | 183,727 | -0.04(-0.57%) |
Apr 25, 2003 | 6.776 | 6.877 | 6.768 | 6.872 | 266,695 | +0.09(+1.34%) |
Apr 24, 2003 | 6.773 | 6.838 | 6.716 | 6.781 | 115,813 | -0.08(-1.14%) |
Apr 23, 2003 | 6.768 | 6.898 | 6.630 | 6.859 | 197,754 | +0.10(+1.54%) |
Apr 22, 2003 | 6.828 | 6.838 | 6.732 | 6.755 | 175,002 | -0.05(-0.80%) |
Apr 21, 2003 | 6.804 | 6.830 | 6.745 | 6.809 | 245,311 | +0.09(+1.31%) |
Apr 17, 2003 | 6.786 | 6.799 | 6.719 | 6.721 | 129,327 | -0.09(-1.33%) |
Apr 16, 2003 | 6.859 | 6.945 | 6.763 | 6.812 | 118,379 | -0.10(-1.46%) |
Apr 15, 2003 | 6.841 | 6.929 | 6.841 | 6.913 | 63,295 | +0.04(+0.64%) |
Apr 14, 2003 | 6.729 | 6.869 | 6.729 | 6.869 | 65,177 | +0.08(+1.15%) |
Apr 11, 2003 | 6.713 | 6.825 | 6.677 | 6.791 | 83,652 | +0.08(+1.24%) |
Apr 10, 2003 | 6.706 | 6.716 | 6.667 | 6.708 | 41,740 | +0.06(+0.94%) |
Apr 09, 2003 | 6.716 | 6.807 | 6.646 | 6.646 | 72,532 | -0.10(-1.43%) |
Apr 08, 2003 | 6.734 | 6.765 | 6.687 | 6.742 | 70,993 | +0.03(+0.39%) |
Apr 07, 2003 | 6.732 | 6.833 | 6.669 | 6.716 | 79,546 | -0.03(-0.39%) |
Apr 04, 2003 | 6.721 | 6.778 | 6.656 | 6.742 | 54,741 | +0.06(+0.89%) |
Apr 03, 2003 | 6.794 | 6.794 | 6.682 | 6.682 | 54,912 | -0.07(-1.00%) |
Apr 02, 2003 | 6.617 | 6.791 | 6.615 | 6.750 | 84,336 | +0.16(+2.36%) |
Apr 01, 2003 | 6.612 | 6.656 | 6.529 | 6.594 | 129,156 | +0.03(+0.52%) |
Mar 31, 2003 | 6.589 | 6.609 | 6.513 | 6.560 | 100,074 | -0.00(-0.04%) |
Mar 28, 2003 | 6.635 | 6.651 | 6.558 | 6.563 | 80,744 | -0.05(-0.71%) |
Mar 27, 2003 | 6.719 | 6.721 | 6.594 | 6.609 | 67,353 | -0.03(-0.43%) |
Mar 26, 2003 | 6.781 | 6.789 | 6.638 | 6.638 | 53,540 | -0.08(-1.24%) |
Mar 25, 2003 | 6.586 | 6.721 | 6.586 | 6.721 | 28,397 | +0.11(+1.73%) |
Mar 24, 2003 | 6.734 | 6.778 | 6.599 | 6.607 | 70,480 | -0.18(-2.71%) |
Mar 21, 2003 | 6.606 | 6.802 | 6.606 | 6.791 | 99,086 | +0.18(+2.71%) |
Mar 20, 2003 | 6.604 | 6.659 | 6.547 | 6.612 | 49,951 | +0.02(+0.31%) |
Mar 19, 2003 | 6.607 | 6.617 | 6.552 | 6.591 | 83,323 | +0.01(+0.16%) |
Mar 18, 2003 | 6.586 | 6.607 | 6.487 | 6.581 | 10,828,621 | +0.01(+0.12%) |
Mar 17, 2003 | 6.456 | 6.573 | 6.422 | 6.573 | 82,968 | +0.09(+1.44%) |
Mar 14, 2003 | 6.417 | 6.513 | 6.417 | 6.480 | 106,575 | +0.02(+0.28%) |
Mar 13, 2003 | 6.342 | 6.495 | 6.342 | 6.461 | 88,100 | +0.06(+0.93%) |
Mar 12, 2003 | 6.365 | 6.412 | 6.300 | 6.402 | 217,805 | -0.01(-0.12%) |
Mar 11, 2003 | 6.428 | 6.461 | 6.386 | 6.409 | 87,244 | -0.02(-0.24%) |
Mar 10, 2003 | 6.573 | 6.573 | 6.394 | 6.425 | 164,909 | -0.11(-1.75%) |
Mar 07, 2003 | 6.461 | 6.599 | 6.433 | 6.539 | 603,633 | +0.00(+0.00%) |
Mar 06, 2003 | 6.680 | 6.682 | 6.521 | 6.539 | 153,961 | -0.01(-0.12%) |
Mar 05, 2003 | 6.721 | 6.729 | 6.547 | 6.547 | 190,056 | -0.11(-1.72%) |
Mar 04, 2003 | 6.628 | 6.713 | 6.565 | 6.661 | 95,113 | -0.01(-0.16%) |
Mar 03, 2003 | 6.700 | 6.726 | 6.531 | 6.672 | 178,082 | -0.02(-0.23%) |
Feb 28, 2003 | 6.690 | 6.693 | 6.625 | 6.687 | 147,631 | +0.04(+0.59%) |
Feb 27, 2003 | 6.542 | 6.682 | 6.467 | 6.648 | 845,932 | +0.15(+2.32%) |
Feb 26, 2003 | 6.599 | 6.599 | 6.456 | 6.498 | 63,637 | -0.08(-1.15%) |
Feb 25, 2003 | 6.578 | 6.586 | 6.461 | 6.573 | 78,349 | -0.01(-0.20%) |
Feb 24, 2003 | 6.672 | 6.690 | 6.568 | 6.586 | 95,969 | -0.09(-1.36%) |
Feb 21, 2003 | 6.498 | 6.682 | 6.498 | 6.677 | 80,744 | +0.16(+2.47%) |
Feb 20, 2003 | 6.503 | 6.545 | 6.503 | 6.516 | 34,213 | -0.03(-0.44%) |
Feb 19, 2003 | 6.599 | 6.607 | 6.511 | 6.545 | 45,504 | -0.01(-0.08%) |
Feb 18, 2003 | 6.664 | 6.677 | 6.498 | 6.550 | 157,040 | +0.05(+0.84%) |
Feb 14, 2003 | 6.469 | 6.506 | 6.368 | 6.495 | 554,432 | +0.07(+1.13%) |
Feb 13, 2003 | 6.339 | 6.425 | 6.329 | 6.422 | 42,938 | +0.06(+0.94%) |
Feb 12, 2003 | 6.526 | 6.560 | 6.350 | 6.363 | 90,152 | -0.08(-1.25%) |
Feb 11, 2003 | 6.428 | 6.516 | 6.428 | 6.443 | 36,950 | -0.01(-0.20%) |
Feb 10, 2003 | 6.438 | 6.487 | 6.389 | 6.456 | 62,268 | +0.08(+1.26%) |
Feb 07, 2003 | 6.464 | 6.487 | 6.376 | 6.376 | 59,189 | -0.04(-0.61%) |
Feb 06, 2003 | 6.467 | 6.467 | 6.352 | 6.415 | 46,872 | -0.01(-0.12%) |
Feb 05, 2003 | 6.443 | 6.555 | 6.396 | 6.422 | 94,600 | -0.08(-1.28%) |
Feb 04, 2003 | 6.511 | 6.555 | 6.446 | 6.506 | 102,812 | -0.03(-0.40%) |