Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 6.365 | 6.443 | 6.325 | 6.330 | 155,411 | -0.03(-0.46%) |
Apr 29, 2003 | 6.399 | 6.448 | 6.315 | 6.360 | 132,049 | +0.06(+0.94%) |
Apr 28, 2003 | 6.256 | 6.414 | 6.247 | 6.301 | 126,563 | +0.07(+1.11%) |
Apr 25, 2003 | 6.384 | 6.384 | 6.227 | 6.232 | 101,169 | -0.20(-3.14%) |
Apr 24, 2003 | 6.104 | 6.478 | 6.079 | 6.434 | 116,812 | +0.29(+4.73%) |
Apr 23, 2003 | 6.251 | 6.301 | 6.104 | 6.143 | 138,549 | -0.22(-3.41%) |
Apr 22, 2003 | 6.291 | 6.414 | 6.276 | 6.360 | 106,248 | -0.03(-0.46%) |
Apr 21, 2003 | 6.439 | 6.463 | 6.389 | 6.389 | 98,732 | -0.10(-1.52%) |
Apr 17, 2003 | 6.325 | 6.488 | 6.301 | 6.488 | 57,695 | +0.25(+3.94%) |
Apr 16, 2003 | 6.448 | 6.448 | 6.217 | 6.242 | 62,977 | -0.17(-2.61%) |
Apr 15, 2003 | 6.571 | 6.571 | 6.375 | 6.409 | 52,210 | -0.12(-1.88%) |
Apr 14, 2003 | 6.311 | 6.532 | 6.261 | 6.532 | 32,504 | +0.23(+3.59%) |
Apr 11, 2003 | 6.409 | 6.409 | 6.261 | 6.306 | 29,457 | -0.15(-2.36%) |
Apr 10, 2003 | 6.355 | 6.517 | 6.355 | 6.458 | 31,894 | +0.10(+1.63%) |
Apr 09, 2003 | 6.675 | 6.685 | 6.335 | 6.355 | 92,231 | -0.30(-4.44%) |
Apr 08, 2003 | 6.606 | 6.719 | 6.571 | 6.650 | 67,243 | +0.00(+0.00%) |
Apr 07, 2003 | 6.350 | 6.719 | 6.251 | 6.650 | 196,854 | +0.35(+5.55%) |
Apr 04, 2003 | 6.375 | 6.478 | 6.301 | 6.301 | 61,758 | -0.11(-1.69%) |
Apr 03, 2003 | 6.379 | 6.414 | 6.276 | 6.409 | 98,122 | +0.13(+2.04%) |
Apr 02, 2003 | 5.936 | 6.355 | 5.907 | 6.281 | 87,558 | +0.39(+6.69%) |
Apr 01, 2003 | 5.907 | 5.981 | 5.833 | 5.887 | 53,429 | +0.00(+0.08%) |
Mar 31, 2003 | 5.813 | 6.005 | 5.695 | 5.882 | 140,581 | +0.02(+0.34%) |
Mar 28, 2003 | 5.838 | 5.907 | 5.661 | 5.863 | 83,495 | +0.02(+0.34%) |
Mar 27, 2003 | 5.759 | 5.843 | 5.616 | 5.843 | 53,022 | +0.04(+0.68%) |
Mar 26, 2003 | 6.005 | 6.005 | 5.759 | 5.804 | 46,115 | -0.18(-3.04%) |
Mar 25, 2003 | 5.976 | 6.119 | 5.946 | 5.986 | 42,255 | +0.05(+0.91%) |
Mar 24, 2003 | 6.178 | 6.187 | 5.932 | 5.932 | 61,758 | -0.30(-4.74%) |
Mar 21, 2003 | 5.858 | 6.227 | 5.725 | 6.227 | 137,940 | +0.34(+5.86%) |
Mar 20, 2003 | 5.858 | 5.956 | 5.754 | 5.882 | 48,756 | -0.02(-0.42%) |
Mar 19, 2003 | 5.932 | 5.981 | 5.843 | 5.907 | 80,448 | -0.04(-0.66%) |
Mar 18, 2003 | 5.582 | 5.956 | 5.543 | 5.946 | 99,544 | +0.32(+5.59%) |
Mar 17, 2003 | 5.410 | 5.651 | 5.292 | 5.631 | 153,989 | +0.17(+3.16%) |
Mar 14, 2003 | 5.562 | 5.616 | 5.410 | 5.459 | 101,779 | -0.08(-1.51%) |
Mar 13, 2003 | 5.242 | 5.543 | 5.218 | 5.543 | 78,213 | +0.32(+6.23%) |
Mar 12, 2003 | 5.282 | 5.287 | 5.144 | 5.218 | 74,150 | -0.10(-1.85%) |
Mar 11, 2003 | 5.439 | 5.439 | 5.282 | 5.316 | 47,943 | -0.12(-2.26%) |
Mar 10, 2003 | 5.247 | 5.513 | 5.247 | 5.439 | 191,166 | +0.14(+2.70%) |
Mar 07, 2003 | 5.464 | 5.469 | 5.292 | 5.297 | 48,553 | -0.21(-3.76%) |
Mar 06, 2003 | 5.705 | 5.705 | 5.503 | 5.503 | 79,229 | -0.20(-3.54%) |
Mar 05, 2003 | 5.513 | 5.769 | 5.513 | 5.705 | 83,901 | +0.14(+2.57%) |
Mar 04, 2003 | 5.661 | 5.720 | 5.552 | 5.562 | 72,119 | -0.08(-1.40%) |
Mar 03, 2003 | 5.621 | 5.676 | 5.469 | 5.641 | 140,987 | +0.07(+1.24%) |
Feb 28, 2003 | 5.636 | 5.710 | 5.572 | 5.572 | 29,863 | -0.03(-0.53%) |
Feb 27, 2003 | 5.636 | 5.680 | 5.464 | 5.602 | 43,068 | +0.14(+2.52%) |
Feb 26, 2003 | 5.636 | 5.690 | 5.464 | 5.464 | 111,733 | -0.17(-3.06%) |
Feb 25, 2003 | 5.400 | 5.636 | 5.400 | 5.636 | 90,199 | +0.24(+4.38%) |
Feb 24, 2003 | 5.636 | 5.641 | 5.237 | 5.400 | 198,886 | -0.26(-4.53%) |
Feb 21, 2003 | 5.636 | 5.759 | 5.636 | 5.656 | 67,446 | -0.01(-0.17%) |
Feb 20, 2003 | 5.735 | 5.735 | 5.616 | 5.666 | 45,302 | -0.03(-0.52%) |
Feb 19, 2003 | 5.759 | 5.813 | 5.562 | 5.695 | 138,143 | -0.06(-1.11%) |
Feb 18, 2003 | 5.626 | 5.808 | 5.488 | 5.759 | 110,108 | +0.15(+2.63%) |
Feb 14, 2003 | 5.808 | 5.848 | 5.597 | 5.612 | 167,194 | -0.18(-3.06%) |
Feb 13, 2003 | 5.735 | 5.833 | 5.685 | 5.789 | 161,302 | +0.00(+0.09%) |
Feb 12, 2003 | 5.946 | 6.030 | 5.784 | 5.784 | 166,381 | -0.19(-3.13%) |
Feb 11, 2003 | 6.153 | 6.153 | 5.956 | 5.971 | 100,154 | -0.18(-2.96%) |
Feb 10, 2003 | 5.981 | 6.217 | 5.941 | 6.153 | 73,541 | +0.12(+2.04%) |
Feb 07, 2003 | 6.079 | 6.168 | 6.030 | 6.030 | 112,749 | -0.02(-0.33%) |
Feb 06, 2003 | 5.932 | 6.153 | 5.932 | 6.050 | 110,311 | +0.07(+1.15%) |
Feb 05, 2003 | 6.109 | 6.232 | 5.932 | 5.981 | 117,422 | -0.08(-1.30%) |
Feb 04, 2003 | 6.350 | 6.375 | 6.055 | 6.059 | 156,224 | -0.25(-3.90%) |