Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 6.653 | 6.898 | 6.653 | 6.727 | 15,335 | -0.04(-0.55%) |
Apr 29, 2003 | 6.735 | 6.832 | 6.482 | 6.765 | 23,137 | +0.26(+4.00%) |
Apr 28, 2003 | 5.858 | 6.690 | 5.575 | 6.504 | 73,045 | +0.62(+10.48%) |
Apr 25, 2003 | 5.598 | 5.887 | 5.598 | 5.887 | 6,457 | +0.31(+5.60%) |
Apr 24, 2003 | 5.612 | 5.612 | 5.441 | 5.575 | 11,838 | -0.15(-2.60%) |
Apr 23, 2003 | 5.687 | 5.724 | 5.441 | 5.724 | 4,035 | +0.01(+0.13%) |
Apr 22, 2003 | 5.575 | 5.977 | 5.575 | 5.716 | 14,124 | +0.16(+2.81%) |
Apr 21, 2003 | 5.538 | 5.620 | 5.538 | 5.560 | 3,363 | +0.10(+1.77%) |
Apr 17, 2003 | 5.479 | 5.687 | 5.397 | 5.464 | 7,667 | -0.08(-1.47%) |
Apr 16, 2003 | 5.583 | 5.605 | 5.337 | 5.546 | 9,820 | -0.34(-5.81%) |
Apr 15, 2003 | 5.821 | 5.887 | 5.761 | 5.887 | 2,555 | +0.03(+0.49%) |
Apr 14, 2003 | 5.821 | 5.992 | 5.769 | 5.858 | 2,555 | -0.05(-0.87%) |
Apr 11, 2003 | 6.110 | 6.118 | 5.761 | 5.910 | 5,649 | -0.14(-2.39%) |
Apr 10, 2003 | 5.947 | 6.055 | 5.947 | 6.055 | 2,421 | +0.04(+0.67%) |
Apr 09, 2003 | 6.140 | 6.237 | 5.657 | 6.015 | 16,411 | -0.19(-2.99%) |
Apr 08, 2003 | 6.586 | 6.586 | 6.044 | 6.200 | 9,147 | -0.49(-7.33%) |
Apr 07, 2003 | 6.668 | 6.765 | 6.668 | 6.690 | 5,515 | +0.09(+1.35%) |
Apr 04, 2003 | 6.259 | 6.876 | 6.259 | 6.601 | 11,434 | +0.26(+4.10%) |
Apr 03, 2003 | 6.170 | 6.542 | 5.835 | 6.341 | 23,003 | +0.17(+2.77%) |
Apr 02, 2003 | 6.623 | 6.623 | 6.140 | 6.170 | 14,259 | -0.68(-9.88%) |
Apr 01, 2003 | 6.319 | 6.846 | 6.319 | 6.846 | 18,429 | +0.53(+8.35%) |
Mar 31, 2003 | 6.319 | 6.319 | 6.319 | 6.319 | 269 | -0.05(-0.82%) |
Mar 28, 2003 | 5.932 | 6.393 | 5.932 | 6.371 | 5,515 | +0.54(+9.31%) |
Mar 27, 2003 | 5.910 | 5.910 | 5.828 | 5.828 | 672 | -0.12(-2.00%) |
Mar 26, 2003 | 5.932 | 6.044 | 5.932 | 5.947 | 1,479 | +0.01(+0.25%) |
Mar 25, 2003 | 6.051 | 6.051 | 5.932 | 5.932 | 4,439 | -0.02(-0.40%) |
Mar 24, 2003 | 5.798 | 6.393 | 5.650 | 5.956 | 23,945 | +0.22(+3.92%) |
Mar 21, 2003 | 5.954 | 6.015 | 5.731 | 5.731 | 1,210 | +0.01(+0.13%) |
Mar 20, 2003 | 6.326 | 6.460 | 5.590 | 5.724 | 10,492 | -0.73(-11.28%) |
Mar 19, 2003 | 5.702 | 6.504 | 5.449 | 6.452 | 27,442 | +0.96(+17.44%) |
Mar 18, 2003 | 5.776 | 5.798 | 5.493 | 5.493 | 6,759 | -0.07(-1.34%) |
Mar 17, 2003 | 5.731 | 5.731 | 5.486 | 5.568 | 1,883 | -0.25(-4.34%) |
Mar 14, 2003 | 5.501 | 5.821 | 5.501 | 5.821 | 1,479 | +0.36(+6.68%) |
Mar 13, 2003 | 5.508 | 5.508 | 5.285 | 5.456 | 3,363 | -0.09(-1.61%) |
Mar 12, 2003 | 5.731 | 5.761 | 5.546 | 5.546 | 2,017 | -0.25(-4.36%) |
Mar 11, 2003 | 5.776 | 6.274 | 5.427 | 5.798 | 3,228 | +0.02(+0.40%) |
Mar 10, 2003 | 5.590 | 5.961 | 5.427 | 5.775 | 9,685 | +0.13(+2.36%) |
Mar 07, 2003 | 5.642 | 5.642 | 5.642 | 5.642 | 403 | -0.02(-0.39%) |
Mar 06, 2003 | 5.575 | 5.850 | 5.575 | 5.664 | 4,708 | +0.08(+1.46%) |
Mar 05, 2003 | 5.590 | 5.590 | 5.583 | 5.583 | 1,479 | -0.08(-1.44%) |
Mar 04, 2003 | 5.657 | 5.664 | 5.657 | 5.664 | 2,286 | +0.06(+1.06%) |
Mar 03, 2003 | 5.806 | 5.806 | 5.605 | 5.605 | 1,345 | -0.27(-4.56%) |
Feb 28, 2003 | 5.672 | 5.873 | 5.575 | 5.873 | 13,048 | +0.24(+4.22%) |
Feb 27, 2003 | 5.664 | 5.664 | 5.635 | 5.635 | 403 | -0.03(-0.52%) |
Feb 26, 2003 | 5.783 | 5.806 | 5.664 | 5.664 | 1,210 | +0.12(+2.14%) |
Feb 25, 2003 | 5.575 | 5.583 | 5.546 | 5.546 | 1,210 | -0.04(-0.67%) |
Feb 24, 2003 | 5.761 | 5.806 | 5.583 | 5.583 | 4,977 | -0.16(-2.72%) |
Feb 21, 2003 | 5.724 | 5.739 | 5.575 | 5.739 | 10,089 | +0.01(+0.13%) |
Feb 20, 2003 | 6.259 | 6.259 | 5.575 | 5.731 | 25,021 | -0.55(-8.76%) |
Feb 19, 2003 | 6.259 | 6.393 | 6.259 | 6.281 | 14,393 | +0.10(+1.55%) |
Feb 18, 2003 | 6.504 | 6.504 | 6.096 | 6.186 | 9,820 | -0.36(-5.44%) |
Feb 14, 2003 | 5.865 | 6.765 | 5.702 | 6.542 | 45,737 | +0.79(+13.70%) |
Feb 13, 2003 | 5.568 | 5.754 | 5.404 | 5.754 | 20,178 | +0.20(+3.61%) |
Feb 12, 2003 | 5.590 | 5.590 | 5.404 | 5.553 | 5,111 | -0.02(-0.40%) |
Feb 11, 2003 | 5.947 | 5.947 | 5.144 | 5.575 | 4,977 | +0.03(+0.54%) |
Feb 10, 2003 | 6.006 | 6.133 | 5.516 | 5.546 | 25,828 | -0.58(-9.47%) |
Feb 07, 2003 | 5.679 | 6.579 | 5.679 | 6.125 | 35,379 | +0.47(+8.28%) |
Feb 06, 2003 | 5.308 | 5.947 | 5.181 | 5.657 | 169,767 | +0.48(+9.18%) |
Feb 05, 2003 | 5.018 | 5.278 | 5.018 | 5.181 | 34,975 | +0.16(+3.26%) |
Feb 04, 2003 | 5.152 | 5.152 | 5.018 | 5.018 | 10,896 | -0.25(-4.66%) |