Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 5.647 | 5.702 | 5.635 | 5.677 | 10,483,395 | +0.03(+0.50%) |
Apr 29, 2003 | 5.734 | 5.734 | 5.629 | 5.649 | 11,924,950 | -0.07(-1.15%) |
Apr 28, 2003 | 5.654 | 5.734 | 5.643 | 5.714 | 8,126,137 | +0.02(+0.44%) |
Apr 25, 2003 | 5.743 | 5.743 | 5.606 | 5.689 | 11,771,226 | -0.05(-0.83%) |
Apr 24, 2003 | 5.815 | 5.852 | 5.736 | 5.737 | 10,995,958 | -0.09(-1.47%) |
Apr 23, 2003 | 5.835 | 5.850 | 5.755 | 5.823 | 7,482,886 | -0.02(-0.31%) |
Apr 22, 2003 | 5.764 | 5.858 | 5.722 | 5.841 | 7,859,445 | +0.08(+1.33%) |
Apr 21, 2003 | 5.762 | 5.811 | 5.753 | 5.764 | 6,132,148 | -0.02(-0.35%) |
Apr 17, 2003 | 5.730 | 5.800 | 5.730 | 5.784 | 8,462,825 | +0.05(+0.95%) |
Apr 16, 2003 | 5.790 | 5.801 | 5.705 | 5.730 | 7,607,815 | -0.05(-0.86%) |
Apr 15, 2003 | 5.796 | 5.819 | 5.758 | 5.780 | 9,973,047 | -0.01(-0.18%) |
Apr 14, 2003 | 5.756 | 5.797 | 5.741 | 5.790 | 7,128,035 | +0.03(+0.45%) |
Apr 11, 2003 | 5.767 | 5.801 | 5.745 | 5.764 | 6,452,001 | +0.01(+0.14%) |
Apr 10, 2003 | 5.745 | 5.779 | 5.736 | 5.756 | 9,311,190 | +0.01(+0.20%) |
Apr 09, 2003 | 5.796 | 5.818 | 5.729 | 5.745 | 9,422,385 | -0.04(-0.68%) |
Apr 08, 2003 | 5.779 | 5.801 | 5.748 | 5.784 | 8,152,718 | -0.05(-0.93%) |
Apr 07, 2003 | 5.976 | 6.010 | 5.824 | 5.838 | 12,774,201 | -0.10(-1.65%) |
Apr 04, 2003 | 5.982 | 5.982 | 5.903 | 5.937 | 9,874,256 | +0.03(+0.55%) |
Apr 03, 2003 | 6.031 | 6.055 | 5.869 | 5.904 | 11,088,104 | -0.12(-1.95%) |
Apr 02, 2003 | 6.095 | 6.096 | 5.965 | 6.021 | 15,629,845 | -0.08(-1.24%) |
Apr 01, 2003 | 6.072 | 6.123 | 6.044 | 6.097 | 9,201,323 | +0.05(+0.78%) |
Mar 31, 2003 | 6.048 | 6.078 | 5.998 | 6.050 | 9,981,907 | +0.00(+0.02%) |
Mar 28, 2003 | 5.937 | 6.075 | 5.931 | 6.048 | 10,213,158 | +0.11(+1.79%) |
Mar 27, 2003 | 5.855 | 5.989 | 5.835 | 5.942 | 10,375,743 | +0.09(+1.50%) |
Mar 26, 2003 | 5.882 | 5.905 | 5.835 | 5.854 | 8,327,707 | -0.02(-0.29%) |
Mar 25, 2003 | 5.813 | 5.937 | 5.790 | 5.871 | 8,310,872 | +0.11(+1.84%) |
Mar 24, 2003 | 5.831 | 5.863 | 5.719 | 5.765 | 9,652,751 | -0.06(-1.10%) |
Mar 21, 2003 | 5.903 | 5.907 | 5.818 | 5.829 | 11,109,368 | -0.05(-0.83%) |
Mar 20, 2003 | 5.799 | 5.896 | 5.762 | 5.878 | 10,291,128 | +0.08(+1.36%) |
Mar 19, 2003 | 5.779 | 5.824 | 5.736 | 5.799 | 9,825,081 | +0.05(+0.90%) |
Mar 18, 2003 | 5.756 | 5.756 | 5.609 | 5.747 | 12,888,054 | -0.01(-0.16%) |
Mar 17, 2003 | 5.709 | 5.813 | 5.705 | 5.756 | 15,317,080 | +0.05(+0.83%) |
Mar 14, 2003 | 5.684 | 5.709 | 5.615 | 5.709 | 9,923,873 | +0.04(+0.64%) |
Mar 13, 2003 | 5.683 | 5.684 | 5.621 | 5.673 | 8,116,834 | +0.06(+1.13%) |
Mar 12, 2003 | 5.723 | 5.723 | 5.559 | 5.609 | 14,396,504 | -0.11(-1.99%) |
Mar 11, 2003 | 5.762 | 5.807 | 5.717 | 5.723 | 9,670,914 | -0.02(-0.43%) |
Mar 10, 2003 | 5.824 | 5.850 | 5.734 | 5.748 | 8,461,939 | -0.08(-1.30%) |
Mar 07, 2003 | 5.735 | 5.836 | 5.720 | 5.824 | 16,214,175 | +0.09(+1.55%) |
Mar 06, 2003 | 5.756 | 5.806 | 5.712 | 5.735 | 15,463,273 | -0.06(-1.11%) |
Mar 05, 2003 | 5.813 | 5.863 | 5.771 | 5.799 | 11,302,078 | -0.01(-0.23%) |
Mar 04, 2003 | 5.841 | 5.851 | 5.799 | 5.813 | 12,460,550 | -0.03(-0.48%) |
Mar 03, 2003 | 5.767 | 5.852 | 5.767 | 5.841 | 13,567,189 | +0.12(+2.07%) |
Feb 28, 2003 | 5.773 | 5.789 | 5.705 | 5.722 | 11,950,645 | +0.00(+0.00%) |
Feb 27, 2003 | 5.752 | 5.765 | 5.686 | 5.722 | 14,015,516 | +0.05(+0.84%) |
Feb 26, 2003 | 5.639 | 5.721 | 5.608 | 5.675 | 13,106,015 | +0.04(+0.64%) |
Feb 25, 2003 | 5.606 | 5.654 | 5.578 | 5.639 | 11,391,123 | +0.03(+0.58%) |
Feb 24, 2003 | 5.643 | 5.687 | 5.580 | 5.606 | 9,596,045 | -0.03(-0.54%) |
Feb 21, 2003 | 5.496 | 5.677 | 5.485 | 5.636 | 12,651,930 | +0.15(+2.80%) |
Feb 20, 2003 | 5.587 | 5.612 | 5.481 | 5.483 | 8,080,950 | -0.10(-1.84%) |
Feb 19, 2003 | 5.583 | 5.608 | 5.531 | 5.586 | 6,454,659 | +0.02(+0.45%) |
Feb 18, 2003 | 5.496 | 5.580 | 5.472 | 5.561 | 8,007,853 | +0.06(+1.13%) |
Feb 14, 2003 | 5.417 | 5.500 | 5.384 | 5.499 | 7,058,482 | +0.09(+1.65%) |
Feb 13, 2003 | 5.412 | 5.429 | 5.344 | 5.410 | 6,640,281 | +0.01(+0.10%) |
Feb 12, 2003 | 5.434 | 5.495 | 5.401 | 5.404 | 7,758,438 | -0.07(-1.30%) |
Feb 11, 2003 | 5.530 | 5.566 | 5.447 | 5.475 | 8,536,808 | -0.03(-0.61%) |
Feb 10, 2003 | 5.468 | 5.536 | 5.465 | 5.509 | 7,536,047 | +0.02(+0.31%) |
Feb 07, 2003 | 5.525 | 5.546 | 5.481 | 5.492 | 8,197,462 | -0.02(-0.39%) |
Feb 06, 2003 | 5.578 | 5.578 | 5.474 | 5.513 | 10,738,569 | -0.06(-1.13%) |
Feb 05, 2003 | 5.693 | 5.694 | 5.571 | 5.577 | 8,136,326 | -0.07(-1.28%) |
Feb 04, 2003 | 5.596 | 5.688 | 5.522 | 5.649 | 12,002,477 | +0.05(+0.95%) |