Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 6.065 | 6.065 | 6.047 | 6.065 | 14,021 | +0.02(+0.36%) |
Apr 29, 2003 | 6.047 | 6.056 | 6.038 | 6.043 | 36,317 | +0.00(+0.07%) |
Apr 28, 2003 | 6.043 | 6.047 | 6.008 | 6.038 | 72,865 | +0.00(+0.00%) |
Apr 25, 2003 | 6.025 | 6.038 | 6.004 | 6.038 | 19,767 | +0.03(+0.58%) |
Apr 24, 2003 | 5.986 | 6.025 | 5.986 | 6.004 | 37,007 | -0.03(-0.50%) |
Apr 23, 2003 | 6.025 | 6.034 | 6.025 | 6.034 | 9,194 | +0.03(+0.51%) |
Apr 22, 2003 | 6.012 | 6.030 | 5.999 | 6.004 | 30,801 | -0.01(-0.14%) |
Apr 21, 2003 | 6.012 | 6.025 | 5.999 | 6.012 | 43,903 | +0.03(+0.51%) |
Apr 17, 2003 | 5.995 | 6.021 | 5.982 | 5.982 | 49,879 | +0.00(+0.00%) |
Apr 16, 2003 | 5.956 | 5.982 | 5.956 | 5.982 | 25,514 | +0.04(+0.66%) |
Apr 15, 2003 | 5.960 | 5.969 | 5.938 | 5.943 | 14,940 | -0.03(-0.51%) |
Apr 14, 2003 | 5.965 | 5.982 | 5.938 | 5.973 | 39,995 | +0.01(+0.22%) |
Apr 11, 2003 | 5.960 | 5.969 | 5.925 | 5.960 | 60,223 | +0.01(+0.15%) |
Apr 10, 2003 | 5.938 | 5.951 | 5.925 | 5.951 | 49,649 | +0.02(+0.37%) |
Apr 09, 2003 | 5.934 | 5.934 | 5.917 | 5.930 | 28,272 | +0.00(+0.00%) |
Apr 08, 2003 | 5.917 | 5.934 | 5.917 | 5.930 | 31,720 | +0.01(+0.22%) |
Apr 07, 2003 | 5.986 | 5.986 | 5.917 | 5.917 | 47,351 | -0.07(-1.23%) |
Apr 04, 2003 | 5.960 | 5.991 | 5.956 | 5.991 | 36,777 | +0.00(+0.00%) |
Apr 03, 2003 | 5.982 | 5.991 | 5.965 | 5.991 | 23,445 | +0.02(+0.36%) |
Apr 02, 2003 | 5.978 | 6.004 | 5.969 | 5.969 | 41,144 | +0.01(+0.15%) |
Apr 01, 2003 | 5.965 | 5.982 | 5.960 | 5.960 | 19,997 | -0.00(-0.07%) |
Mar 31, 2003 | 5.960 | 5.986 | 5.960 | 5.965 | 20,457 | +0.01(+0.22%) |
Mar 28, 2003 | 5.956 | 5.969 | 5.951 | 5.951 | 16,320 | +0.00(+0.00%) |
Mar 27, 2003 | 5.934 | 5.969 | 5.934 | 5.951 | 60,682 | +0.02(+0.37%) |
Mar 26, 2003 | 5.912 | 5.930 | 5.899 | 5.930 | 47,121 | +0.04(+0.74%) |
Mar 25, 2003 | 5.886 | 5.904 | 5.873 | 5.886 | 27,123 | +0.01(+0.15%) |
Mar 24, 2003 | 5.864 | 5.917 | 5.864 | 5.878 | 39,306 | +0.02(+0.30%) |
Mar 21, 2003 | 5.934 | 5.934 | 5.856 | 5.860 | 97,690 | -0.07(-1.10%) |
Mar 20, 2003 | 5.930 | 5.951 | 5.904 | 5.925 | 30,801 | -0.00(-0.07%) |
Mar 19, 2003 | 5.956 | 5.973 | 5.908 | 5.930 | 49,879 | -0.03(-0.58%) |
Mar 18, 2003 | 5.965 | 5.991 | 5.965 | 5.965 | 39,535 | -0.03(-0.58%) |
Mar 17, 2003 | 6.004 | 6.008 | 5.999 | 5.999 | 31,031 | +0.03(+0.51%) |
Mar 14, 2003 | 6.004 | 6.004 | 5.960 | 5.969 | 32,410 | -0.03(-0.58%) |
Mar 13, 2003 | 6.025 | 6.025 | 5.982 | 6.004 | 52,178 | -0.02(-0.36%) |
Mar 12, 2003 | 6.025 | 6.025 | 5.991 | 6.025 | 74,244 | -0.00(-0.07%) |
Mar 11, 2003 | 6.025 | 6.047 | 6.025 | 6.030 | 58,154 | +0.00(+0.07%) |
Mar 10, 2003 | 5.982 | 6.025 | 5.969 | 6.025 | 61,602 | +0.04(+0.73%) |
Mar 07, 2003 | 5.960 | 5.978 | 5.960 | 5.982 | 32,410 | +0.02(+0.36%) |
Mar 06, 2003 | 6.017 | 6.017 | 5.947 | 5.960 | 82,979 | -0.05(-0.80%) |
Mar 05, 2003 | 5.991 | 6.008 | 5.982 | 6.008 | 34,478 | +0.03(+0.44%) |
Mar 04, 2003 | 5.986 | 5.999 | 5.960 | 5.982 | 25,514 | -0.01(-0.15%) |
Mar 03, 2003 | 5.982 | 5.991 | 5.947 | 5.991 | 51,718 | +0.03(+0.51%) |
Feb 28, 2003 | 5.982 | 5.982 | 5.960 | 5.960 | 14,251 | +0.00(+0.00%) |
Feb 27, 2003 | 5.982 | 5.986 | 5.947 | 5.960 | 40,915 | -0.02(-0.36%) |
Feb 26, 2003 | 5.973 | 6.004 | 5.951 | 5.982 | 60,912 | +0.02(+0.36%) |
Feb 25, 2003 | 5.938 | 5.986 | 5.938 | 5.960 | 37,696 | +0.02(+0.29%) |
Feb 24, 2003 | 5.938 | 5.973 | 5.938 | 5.943 | 13,561 | +0.02(+0.37%) |
Feb 21, 2003 | 5.930 | 5.969 | 5.921 | 5.921 | 48,040 | -0.02(-0.29%) |
Feb 20, 2003 | 5.930 | 5.969 | 5.930 | 5.938 | 46,201 | -0.02(-0.36%) |
Feb 19, 2003 | 5.930 | 5.960 | 5.930 | 5.960 | 7,815 | +0.04(+0.66%) |
Feb 18, 2003 | 5.960 | 5.960 | 5.921 | 5.921 | 19,767 | -0.06(-1.02%) |
Feb 14, 2003 | 5.991 | 6.030 | 5.921 | 5.982 | 34,478 | -0.02(-0.36%) |
Feb 13, 2003 | 6.004 | 6.004 | 5.982 | 6.004 | 2,988 | -0.02(-0.36%) |
Feb 12, 2003 | 6.004 | 6.025 | 5.973 | 6.025 | 4,597 | -0.00(-0.07%) |
Feb 11, 2003 | 6.004 | 6.030 | 6.004 | 6.030 | 1,609 | -0.01(-0.22%) |
Feb 10, 2003 | 6.047 | 6.047 | 6.004 | 6.043 | 19,997 | +0.02(+0.29%) |
Feb 07, 2003 | 6.004 | 6.025 | 5.999 | 6.025 | 31,950 | +0.02(+0.29%) |
Feb 06, 2003 | 6.012 | 6.012 | 6.008 | 6.008 | 24,135 | -0.00(-0.07%) |
Feb 05, 2003 | 6.017 | 6.034 | 6.012 | 6.012 | 5,516 | -0.03(-0.50%) |
Feb 04, 2003 | 6.004 | 6.043 | 6.004 | 6.043 | 19,538 | +0.01(+0.22%) |