Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 6.303 | 6.503 | 6.303 | 6.503 | 301,875 | +0.19(+2.99%) |
Apr 29, 2003 | 6.571 | 6.571 | 6.286 | 6.314 | 461,474 | +0.07(+1.10%) |
Apr 28, 2003 | 6.171 | 6.274 | 6.057 | 6.246 | 125,474 | +0.05(+0.74%) |
Apr 25, 2003 | 6.126 | 6.200 | 6.091 | 6.200 | 131,775 | +0.11(+1.88%) |
Apr 24, 2003 | 6.257 | 6.257 | 6.000 | 6.086 | 127,399 | -0.21(-3.27%) |
Apr 23, 2003 | 6.314 | 6.337 | 6.280 | 6.291 | 397,774 | +0.03(+0.46%) |
Apr 22, 2003 | 6.086 | 6.309 | 6.029 | 6.263 | 414,749 | +0.17(+2.72%) |
Apr 21, 2003 | 6.029 | 6.097 | 5.886 | 6.097 | 323,050 | +0.18(+3.09%) |
Apr 17, 2003 | 5.714 | 5.937 | 5.691 | 5.914 | 311,675 | +0.17(+2.88%) |
Apr 16, 2003 | 5.880 | 5.971 | 5.686 | 5.749 | 274,050 | -0.07(-1.28%) |
Apr 15, 2003 | 5.914 | 5.914 | 5.800 | 5.823 | 352,274 | -0.03(-0.59%) |
Apr 14, 2003 | 6.114 | 6.137 | 5.857 | 5.857 | 666,050 | -0.23(-3.76%) |
Apr 11, 2003 | 6.286 | 6.309 | 5.983 | 6.086 | 318,150 | -0.14(-2.29%) |
Apr 10, 2003 | 6.229 | 6.320 | 6.200 | 6.229 | 306,075 | -0.03(-0.46%) |
Apr 09, 2003 | 6.286 | 6.314 | 6.200 | 6.257 | 131,425 | -0.03(-0.45%) |
Apr 08, 2003 | 6.446 | 6.446 | 6.274 | 6.286 | 419,299 | -0.18(-2.74%) |
Apr 07, 2003 | 6.486 | 6.543 | 6.371 | 6.463 | 174,650 | +0.03(+0.53%) |
Apr 04, 2003 | 6.509 | 6.514 | 6.377 | 6.429 | 280,525 | -0.06(-0.88%) |
Apr 03, 2003 | 6.800 | 6.800 | 6.486 | 6.486 | 310,800 | -0.29(-4.22%) |
Apr 02, 2003 | 6.800 | 6.829 | 6.720 | 6.771 | 88,899 | -0.06(-0.84%) |
Apr 01, 2003 | 6.857 | 6.886 | 6.731 | 6.829 | 727,649 | -0.03(-0.42%) |
Mar 31, 2003 | 6.829 | 6.857 | 6.720 | 6.857 | 200,899 | +0.00(+0.00%) |
Mar 28, 2003 | 6.840 | 6.869 | 6.743 | 6.857 | 505,224 | +0.03(+0.42%) |
Mar 27, 2003 | 6.514 | 6.840 | 6.486 | 6.829 | 560,350 | +0.35(+5.38%) |
Mar 26, 2003 | 6.691 | 6.691 | 6.429 | 6.480 | 169,225 | -0.22(-3.32%) |
Mar 25, 2003 | 6.600 | 6.743 | 6.566 | 6.703 | 46,374 | +0.06(+0.95%) |
Mar 24, 2003 | 6.720 | 6.720 | 6.543 | 6.640 | 51,974 | -0.07(-1.11%) |
Mar 21, 2003 | 6.829 | 6.851 | 6.703 | 6.714 | 92,224 | -0.06(-0.84%) |
Mar 20, 2003 | 6.829 | 6.857 | 6.686 | 6.771 | 119,174 | -0.09(-1.25%) |
Mar 19, 2003 | 6.840 | 6.863 | 6.657 | 6.857 | 87,674 | +0.02(+0.25%) |
Mar 18, 2003 | 6.789 | 6.857 | 6.657 | 6.840 | 104,999 | +0.01(+0.17%) |
Mar 17, 2003 | 6.771 | 6.886 | 6.754 | 6.829 | 229,949 | +0.01(+0.17%) |
Mar 14, 2003 | 6.726 | 6.891 | 6.680 | 6.817 | 146,300 | +0.11(+1.62%) |
Mar 13, 2003 | 6.703 | 6.760 | 6.623 | 6.709 | 126,349 | +0.06(+0.95%) |
Mar 12, 2003 | 6.629 | 6.674 | 6.566 | 6.646 | 131,075 | +0.02(+0.26%) |
Mar 11, 2003 | 6.777 | 6.857 | 6.543 | 6.629 | 222,599 | -0.18(-2.68%) |
Mar 10, 2003 | 6.846 | 6.863 | 6.800 | 6.811 | 108,499 | -0.04(-0.58%) |
Mar 07, 2003 | 6.857 | 6.857 | 6.771 | 6.851 | 107,799 | -0.01(-0.08%) |
Mar 06, 2003 | 6.674 | 6.909 | 6.634 | 6.857 | 306,950 | +0.15(+2.30%) |
Mar 05, 2003 | 6.549 | 6.703 | 6.543 | 6.703 | 236,599 | +0.10(+1.47%) |
Mar 04, 2003 | 6.514 | 6.629 | 6.514 | 6.606 | 170,800 | +0.07(+1.14%) |
Mar 03, 2003 | 6.560 | 6.629 | 6.469 | 6.531 | 137,375 | +0.02(+0.26%) |
Feb 28, 2003 | 6.520 | 6.566 | 6.474 | 6.514 | 136,150 | +0.00(+0.00%) |
Feb 27, 2003 | 6.543 | 6.589 | 6.480 | 6.514 | 193,724 | -0.02(-0.35%) |
Feb 26, 2003 | 6.560 | 6.571 | 6.457 | 6.537 | 127,399 | -0.03(-0.44%) |
Feb 25, 2003 | 6.571 | 6.657 | 6.463 | 6.566 | 383,599 | -0.05(-0.78%) |
Feb 24, 2003 | 6.354 | 6.617 | 6.354 | 6.617 | 845,774 | +0.27(+4.32%) |
Feb 21, 2003 | 6.297 | 6.354 | 6.286 | 6.343 | 863,799 | +0.05(+0.73%) |
Feb 20, 2003 | 6.354 | 6.383 | 6.286 | 6.297 | 260,399 | -0.06(-0.90%) |
Feb 19, 2003 | 6.303 | 6.360 | 6.291 | 6.354 | 270,725 | +0.05(+0.72%) |
Feb 18, 2003 | 6.314 | 6.360 | 6.286 | 6.309 | 650,300 | +0.01(+0.18%) |
Feb 14, 2003 | 6.377 | 6.394 | 6.286 | 6.297 | 4,238,675 | -0.16(-2.48%) |
Feb 13, 2003 | 6.349 | 6.611 | 6.349 | 6.457 | 361,724 | +0.11(+1.71%) |
Feb 12, 2003 | 6.314 | 6.457 | 6.291 | 6.349 | 107,274 | +0.01(+0.09%) |
Feb 11, 2003 | 6.743 | 6.743 | 6.286 | 6.343 | 179,024 | -0.40(-5.93%) |
Feb 10, 2003 | 6.743 | 6.743 | 6.486 | 6.743 | 165,200 | -0.01(-0.08%) |
Feb 07, 2003 | 7.057 | 7.057 | 6.714 | 6.749 | 176,049 | -0.49(-6.71%) |
Feb 06, 2003 | 7.086 | 7.263 | 7.086 | 7.234 | 71,050 | +0.14(+2.01%) |
Feb 05, 2003 | 7.091 | 7.143 | 7.057 | 7.091 | 802,374 | +0.06(+0.81%) |
Feb 04, 2003 | 6.789 | 7.057 | 6.783 | 7.034 | 222,074 | +0.30(+4.50%) |