Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 6.257 | 6.323 | 6.237 | 6.283 | 36,516 | +0.07(+1.06%) |
Apr 29, 2003 | 6.191 | 6.244 | 6.191 | 6.217 | 19,475 | -0.01(-0.11%) |
Apr 28, 2003 | 6.382 | 6.441 | 6.119 | 6.224 | 36,212 | -0.15(-2.37%) |
Apr 25, 2003 | 6.441 | 6.447 | 6.375 | 6.375 | 48,688 | -0.07(-1.02%) |
Apr 24, 2003 | 6.185 | 6.507 | 6.185 | 6.441 | 62,078 | +0.30(+4.81%) |
Apr 23, 2003 | 6.691 | 6.691 | 6.145 | 6.145 | 84,748 | -0.55(-8.15%) |
Apr 22, 2003 | 6.770 | 6.770 | 6.671 | 6.691 | 120,048 | -0.09(-1.26%) |
Apr 21, 2003 | 6.737 | 6.776 | 6.638 | 6.776 | 34,842 | +0.04(+0.59%) |
Apr 17, 2003 | 6.730 | 6.770 | 6.717 | 6.737 | 4,868 | +0.02(+0.29%) |
Apr 16, 2003 | 6.730 | 6.829 | 6.704 | 6.717 | 96,160 | -0.01(-0.10%) |
Apr 15, 2003 | 6.710 | 6.763 | 6.697 | 6.724 | 7,151 | -0.01(-0.20%) |
Apr 14, 2003 | 6.756 | 6.868 | 6.737 | 6.737 | 14,758 | -0.15(-2.19%) |
Apr 11, 2003 | 6.901 | 6.908 | 6.822 | 6.888 | 373,382 | +0.05(+0.77%) |
Apr 10, 2003 | 6.835 | 6.848 | 6.835 | 6.835 | 7,455 | +0.00(+0.00%) |
Apr 09, 2003 | 6.737 | 6.835 | 6.737 | 6.835 | 13,845 | +0.03(+0.48%) |
Apr 08, 2003 | 6.802 | 6.835 | 6.802 | 6.802 | 22,670 | +0.00(+0.00%) |
Apr 07, 2003 | 6.770 | 6.835 | 6.737 | 6.802 | 20,084 | +0.04(+0.58%) |
Apr 04, 2003 | 6.776 | 6.776 | 6.756 | 6.763 | 191,864 | -0.01(-0.10%) |
Apr 03, 2003 | 6.566 | 6.835 | 6.539 | 6.770 | 1,454,577 | +0.20(+3.00%) |
Apr 02, 2003 | 6.579 | 6.638 | 6.566 | 6.572 | 69,837 | +0.00(+0.00%) |
Apr 01, 2003 | 6.559 | 6.572 | 6.553 | 6.572 | 6,390 | +0.02(+0.30%) |
Mar 31, 2003 | 6.513 | 6.572 | 6.507 | 6.553 | 70,294 | +0.01(+0.20%) |
Mar 28, 2003 | 6.507 | 6.539 | 6.507 | 6.539 | 56,448 | +0.03(+0.51%) |
Mar 27, 2003 | 6.526 | 6.539 | 6.507 | 6.507 | 54,774 | -0.02(-0.30%) |
Mar 26, 2003 | 6.520 | 6.566 | 6.520 | 6.526 | 31,647 | +0.05(+0.71%) |
Mar 25, 2003 | 6.388 | 6.480 | 6.375 | 6.480 | 101,333 | +0.04(+0.61%) |
Mar 24, 2003 | 6.572 | 6.572 | 6.375 | 6.441 | 40,624 | -0.12(-1.90%) |
Mar 21, 2003 | 6.441 | 6.605 | 6.408 | 6.566 | 342,799 | +0.11(+1.73%) |
Mar 20, 2003 | 6.408 | 6.572 | 6.408 | 6.454 | 197,493 | +0.08(+1.24%) |
Mar 19, 2003 | 6.369 | 6.375 | 6.309 | 6.375 | 45,037 | +0.01(+0.10%) |
Mar 18, 2003 | 6.467 | 6.467 | 6.277 | 6.369 | 48,080 | -0.10(-1.52%) |
Mar 17, 2003 | 6.395 | 6.480 | 6.309 | 6.467 | 122,634 | +0.05(+0.82%) |
Mar 14, 2003 | 6.474 | 6.474 | 6.408 | 6.415 | 23,735 | -0.12(-1.91%) |
Mar 13, 2003 | 6.566 | 6.566 | 6.507 | 6.539 | 15,976 | -0.03(-0.40%) |
Mar 12, 2003 | 6.612 | 6.638 | 6.559 | 6.566 | 32,256 | -0.07(-1.09%) |
Mar 11, 2003 | 6.697 | 6.697 | 6.625 | 6.638 | 3,803 | -0.07(-0.98%) |
Mar 10, 2003 | 6.737 | 6.737 | 6.638 | 6.704 | 47,775 | -0.07(-0.97%) |
Mar 07, 2003 | 6.835 | 6.835 | 6.770 | 6.770 | 1,521 | -0.07(-1.06%) |
Mar 06, 2003 | 6.862 | 6.862 | 6.842 | 6.842 | 1,521 | +0.01(+0.10%) |
Mar 05, 2003 | 6.770 | 6.868 | 6.770 | 6.835 | 55,992 | +0.10(+1.46%) |
Mar 04, 2003 | 6.802 | 6.802 | 6.704 | 6.737 | 13,237 | -0.10(-1.44%) |
Mar 03, 2003 | 6.868 | 6.881 | 6.770 | 6.835 | 29,669 | -0.05(-0.76%) |
Feb 28, 2003 | 7.000 | 7.000 | 6.802 | 6.888 | 12,172 | -0.11(-1.60%) |
Feb 27, 2003 | 7.000 | 7.105 | 6.967 | 7.000 | 16,280 | +0.01(+0.09%) |
Feb 26, 2003 | 7.052 | 7.052 | 6.993 | 6.993 | 39,255 | -0.07(-0.93%) |
Feb 25, 2003 | 7.032 | 7.144 | 7.000 | 7.059 | 22,670 | +0.05(+0.66%) |
Feb 24, 2003 | 7.065 | 7.065 | 7.000 | 7.013 | 6,846 | -0.02(-0.28%) |
Feb 21, 2003 | 6.967 | 7.032 | 6.967 | 7.032 | 56,448 | +0.05(+0.66%) |
Feb 20, 2003 | 6.934 | 6.993 | 6.934 | 6.986 | 82,923 | +0.08(+1.14%) |
Feb 19, 2003 | 6.934 | 6.967 | 6.842 | 6.908 | 89,465 | -0.07(-0.94%) |
Feb 18, 2003 | 6.934 | 6.973 | 6.934 | 6.973 | 52,796 | +0.05(+0.76%) |
Feb 14, 2003 | 6.868 | 6.934 | 6.868 | 6.921 | 5,173 | +0.07(+0.96%) |
Feb 13, 2003 | 6.809 | 6.855 | 6.802 | 6.855 | 44,732 | +0.02(+0.29%) |
Feb 12, 2003 | 6.776 | 6.855 | 6.730 | 6.835 | 84,444 | +0.03(+0.39%) |
Feb 11, 2003 | 6.829 | 6.829 | 6.737 | 6.809 | 5,933 | -0.03(-0.38%) |
Feb 10, 2003 | 6.835 | 6.835 | 6.737 | 6.835 | 13,237 | +0.03(+0.48%) |
Feb 07, 2003 | 6.835 | 6.835 | 6.704 | 6.802 | 38,038 | -0.03(-0.48%) |
Feb 06, 2003 | 6.829 | 6.835 | 6.796 | 6.835 | 103,615 | +0.01(+0.10%) |
Feb 05, 2003 | 6.802 | 6.829 | 6.802 | 6.829 | 1,673 | -0.04(-0.57%) |
Feb 04, 2003 | 6.967 | 6.967 | 6.835 | 6.868 | 16,128 | -0.12(-1.79%) |