Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 5.646 | 5.701 | 5.635 | 5.677 | 10,484,182 | +0.03(+0.50%) |
Apr 29, 2003 | 5.733 | 5.733 | 5.628 | 5.648 | 11,925,846 | -0.07(-1.15%) |
Apr 28, 2003 | 5.654 | 5.733 | 5.643 | 5.714 | 8,126,747 | +0.02(+0.44%) |
Apr 25, 2003 | 5.742 | 5.742 | 5.606 | 5.689 | 11,772,110 | -0.05(-0.83%) |
Apr 24, 2003 | 5.814 | 5.852 | 5.735 | 5.736 | 10,996,784 | -0.09(-1.47%) |
Apr 23, 2003 | 5.835 | 5.849 | 5.755 | 5.822 | 7,483,448 | -0.02(-0.31%) |
Apr 22, 2003 | 5.764 | 5.857 | 5.722 | 5.840 | 7,860,035 | +0.08(+1.33%) |
Apr 21, 2003 | 5.761 | 5.811 | 5.752 | 5.764 | 6,132,608 | -0.02(-0.35%) |
Apr 17, 2003 | 5.730 | 5.800 | 5.730 | 5.784 | 8,463,461 | +0.05(+0.95%) |
Apr 16, 2003 | 5.790 | 5.801 | 5.705 | 5.730 | 7,608,386 | -0.05(-0.86%) |
Apr 15, 2003 | 5.795 | 5.819 | 5.758 | 5.779 | 9,973,796 | -0.01(-0.18%) |
Apr 14, 2003 | 5.756 | 5.796 | 5.741 | 5.790 | 7,128,570 | +0.03(+0.45%) |
Apr 11, 2003 | 5.767 | 5.801 | 5.744 | 5.764 | 6,452,486 | +0.01(+0.14%) |
Apr 10, 2003 | 5.744 | 5.778 | 5.735 | 5.756 | 9,311,889 | +0.01(+0.20%) |
Apr 09, 2003 | 5.795 | 5.818 | 5.729 | 5.744 | 9,423,093 | -0.04(-0.68%) |
Apr 08, 2003 | 5.778 | 5.801 | 5.748 | 5.784 | 8,153,330 | -0.05(-0.93%) |
Apr 07, 2003 | 5.976 | 6.010 | 5.823 | 5.838 | 12,775,160 | -0.10(-1.65%) |
Apr 04, 2003 | 5.981 | 5.981 | 5.902 | 5.936 | 9,874,997 | +0.03(+0.55%) |
Apr 03, 2003 | 6.031 | 6.055 | 5.869 | 5.903 | 11,088,937 | -0.12(-1.95%) |
Apr 02, 2003 | 6.094 | 6.095 | 5.964 | 6.021 | 15,631,019 | -0.08(-1.24%) |
Apr 01, 2003 | 6.072 | 6.122 | 6.043 | 6.096 | 9,202,014 | +0.05(+0.78%) |
Mar 31, 2003 | 6.048 | 6.077 | 5.997 | 6.049 | 9,982,657 | +0.00(+0.02%) |
Mar 28, 2003 | 5.936 | 6.075 | 5.931 | 6.048 | 10,213,926 | +0.11(+1.79%) |
Mar 27, 2003 | 5.855 | 5.988 | 5.835 | 5.942 | 10,376,523 | +0.09(+1.50%) |
Mar 26, 2003 | 5.882 | 5.905 | 5.835 | 5.854 | 8,328,332 | -0.02(-0.29%) |
Mar 25, 2003 | 5.812 | 5.936 | 5.790 | 5.871 | 8,311,497 | +0.11(+1.84%) |
Mar 24, 2003 | 5.830 | 5.863 | 5.718 | 5.765 | 9,653,476 | -0.06(-1.10%) |
Mar 21, 2003 | 5.902 | 5.907 | 5.818 | 5.829 | 11,110,203 | -0.05(-0.83%) |
Mar 20, 2003 | 5.799 | 5.896 | 5.761 | 5.878 | 10,291,901 | +0.08(+1.36%) |
Mar 19, 2003 | 5.778 | 5.823 | 5.735 | 5.799 | 9,825,820 | +0.05(+0.90%) |
Mar 18, 2003 | 5.756 | 5.756 | 5.609 | 5.747 | 12,889,023 | -0.01(-0.16%) |
Mar 17, 2003 | 5.708 | 5.812 | 5.705 | 5.756 | 15,318,230 | +0.05(+0.83%) |
Mar 14, 2003 | 5.683 | 5.708 | 5.615 | 5.708 | 9,924,618 | +0.04(+0.64%) |
Mar 13, 2003 | 5.682 | 5.683 | 5.620 | 5.672 | 8,117,444 | +0.06(+1.13%) |
Mar 12, 2003 | 5.723 | 5.723 | 5.558 | 5.609 | 14,397,586 | -0.11(-1.99%) |
Mar 11, 2003 | 5.761 | 5.806 | 5.716 | 5.723 | 9,671,640 | -0.02(-0.43%) |
Mar 10, 2003 | 5.823 | 5.849 | 5.733 | 5.748 | 8,462,575 | -0.08(-1.30%) |
Mar 07, 2003 | 5.734 | 5.836 | 5.720 | 5.823 | 16,215,394 | +0.09(+1.55%) |
Mar 06, 2003 | 5.756 | 5.805 | 5.712 | 5.734 | 15,464,435 | -0.06(-1.11%) |
Mar 05, 2003 | 5.812 | 5.863 | 5.770 | 5.799 | 11,302,927 | -0.01(-0.23%) |
Mar 04, 2003 | 5.840 | 5.850 | 5.799 | 5.812 | 12,461,486 | -0.03(-0.48%) |
Mar 03, 2003 | 5.767 | 5.852 | 5.767 | 5.840 | 13,568,208 | +0.12(+2.07%) |
Feb 28, 2003 | 5.773 | 5.788 | 5.705 | 5.722 | 11,951,543 | +0.00(+0.00%) |
Feb 27, 2003 | 5.751 | 5.765 | 5.686 | 5.722 | 14,016,569 | +0.05(+0.84%) |
Feb 26, 2003 | 5.638 | 5.721 | 5.608 | 5.674 | 13,107,000 | +0.04(+0.64%) |
Feb 25, 2003 | 5.606 | 5.654 | 5.577 | 5.638 | 11,391,979 | +0.03(+0.58%) |
Feb 24, 2003 | 5.643 | 5.687 | 5.580 | 5.606 | 9,596,766 | -0.03(-0.54%) |
Feb 21, 2003 | 5.496 | 5.677 | 5.485 | 5.636 | 12,652,880 | +0.15(+2.80%) |
Feb 20, 2003 | 5.586 | 5.611 | 5.480 | 5.483 | 8,081,557 | -0.10(-1.84%) |
Feb 19, 2003 | 5.583 | 5.608 | 5.531 | 5.585 | 6,455,144 | +0.02(+0.45%) |
Feb 18, 2003 | 5.496 | 5.580 | 5.471 | 5.560 | 8,008,455 | +0.06(+1.13%) |
Feb 14, 2003 | 5.417 | 5.499 | 5.383 | 5.498 | 7,059,012 | +0.09(+1.65%) |
Feb 13, 2003 | 5.411 | 5.428 | 5.344 | 5.409 | 6,640,779 | +0.01(+0.10%) |
Feb 12, 2003 | 5.434 | 5.495 | 5.400 | 5.404 | 7,759,021 | -0.07(-1.30%) |
Feb 11, 2003 | 5.530 | 5.566 | 5.446 | 5.475 | 8,537,449 | -0.03(-0.61%) |
Feb 10, 2003 | 5.468 | 5.536 | 5.464 | 5.508 | 7,536,613 | +0.02(+0.31%) |
Feb 07, 2003 | 5.524 | 5.546 | 5.480 | 5.492 | 8,198,077 | -0.02(-0.39%) |
Feb 06, 2003 | 5.577 | 5.577 | 5.473 | 5.513 | 10,739,375 | -0.06(-1.13%) |
Feb 05, 2003 | 5.692 | 5.694 | 5.571 | 5.576 | 8,136,937 | -0.07(-1.28%) |
Feb 04, 2003 | 5.595 | 5.688 | 5.522 | 5.648 | 12,003,379 | +0.05(+0.95%) |