Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 5.947 | 5.947 | 5.913 | 5.917 | 82,184 | -0.02(-0.35%) |
Apr 29, 2003 | 5.930 | 5.938 | 5.913 | 5.938 | 70,169 | +0.00(+0.00%) |
Apr 28, 2003 | 5.922 | 5.938 | 5.892 | 5.938 | 103,091 | +0.02(+0.42%) |
Apr 25, 2003 | 5.905 | 5.913 | 5.888 | 5.913 | 92,517 | +0.02(+0.35%) |
Apr 24, 2003 | 5.909 | 5.909 | 5.888 | 5.892 | 102,610 | +0.00(+0.00%) |
Apr 23, 2003 | 5.897 | 5.897 | 5.880 | 5.892 | 132,648 | -0.01(-0.14%) |
Apr 22, 2003 | 5.901 | 5.942 | 5.876 | 5.901 | 184,795 | -0.01(-0.14%) |
Apr 21, 2003 | 5.934 | 5.934 | 5.892 | 5.909 | 68,727 | +0.00(+0.00%) |
Apr 17, 2003 | 5.917 | 5.934 | 5.897 | 5.909 | 31,239 | -0.02(-0.35%) |
Apr 16, 2003 | 5.868 | 5.930 | 5.868 | 5.930 | 92,758 | +0.04(+0.71%) |
Apr 15, 2003 | 5.922 | 5.926 | 5.872 | 5.888 | 74,494 | +0.00(+0.00%) |
Apr 14, 2003 | 5.926 | 5.930 | 5.888 | 5.888 | 69,448 | -0.01(-0.21%) |
Apr 11, 2003 | 5.922 | 5.922 | 5.901 | 5.901 | 18,984 | -0.01(-0.14%) |
Apr 10, 2003 | 5.917 | 5.917 | 5.892 | 5.909 | 56,712 | +0.01(+0.14%) |
Apr 09, 2003 | 5.901 | 5.909 | 5.884 | 5.901 | 95,641 | -0.02(-0.28%) |
Apr 08, 2003 | 5.926 | 5.938 | 5.913 | 5.917 | 62,719 | +0.00(+0.00%) |
Apr 07, 2003 | 5.963 | 5.963 | 5.917 | 5.917 | 112,943 | -0.05(-0.77%) |
Apr 04, 2003 | 6.001 | 6.001 | 5.942 | 5.963 | 78,339 | -0.02(-0.42%) |
Apr 03, 2003 | 6.005 | 6.005 | 5.963 | 5.988 | 49,262 | -0.02(-0.28%) |
Apr 02, 2003 | 5.988 | 6.005 | 5.959 | 6.005 | 89,393 | +0.01(+0.21%) |
Apr 01, 2003 | 6.042 | 6.042 | 5.984 | 5.992 | 69,688 | -0.02(-0.41%) |
Mar 31, 2003 | 6.034 | 6.051 | 6.013 | 6.017 | 63,440 | +0.00(+0.07%) |
Mar 28, 2003 | 5.992 | 6.034 | 5.984 | 6.013 | 95,882 | +0.01(+0.21%) |
Mar 27, 2003 | 5.988 | 6.001 | 5.984 | 6.001 | 90,595 | +0.01(+0.21%) |
Mar 26, 2003 | 5.942 | 5.988 | 5.917 | 5.988 | 81,463 | +0.08(+1.34%) |
Mar 25, 2003 | 5.913 | 5.967 | 5.892 | 5.909 | 118,470 | +0.02(+0.28%) |
Mar 24, 2003 | 5.917 | 5.917 | 5.868 | 5.892 | 118,951 | +0.01(+0.21%) |
Mar 21, 2003 | 5.892 | 5.913 | 5.880 | 5.880 | 65,122 | -0.02(-0.35%) |
Mar 20, 2003 | 5.955 | 5.959 | 5.901 | 5.901 | 82,424 | -0.03(-0.49%) |
Mar 19, 2003 | 5.963 | 5.972 | 5.909 | 5.930 | 75,215 | -0.03(-0.56%) |
Mar 18, 2003 | 5.980 | 6.013 | 5.955 | 5.963 | 66,805 | +0.00(+0.00%) |
Mar 17, 2003 | 6.017 | 6.026 | 5.959 | 5.963 | 107,176 | -0.10(-1.58%) |
Mar 14, 2003 | 6.030 | 6.071 | 6.013 | 6.059 | 38,208 | +0.01(+0.21%) |
Mar 13, 2003 | 6.046 | 6.071 | 6.042 | 6.046 | 25,232 | -0.04(-0.68%) |
Mar 12, 2003 | 6.080 | 6.088 | 6.055 | 6.088 | 58,154 | -0.00(-0.07%) |
Mar 11, 2003 | 6.038 | 6.105 | 6.038 | 6.092 | 63,681 | +0.05(+0.83%) |
Mar 10, 2003 | 6.026 | 6.059 | 6.013 | 6.042 | 40,851 | +0.02(+0.28%) |
Mar 07, 2003 | 6.042 | 6.055 | 6.042 | 6.026 | 62,719 | -0.01(-0.21%) |
Mar 06, 2003 | 6.013 | 6.038 | 5.997 | 6.038 | 49,503 | -0.00(-0.07%) |
Mar 05, 2003 | 6.009 | 6.042 | 6.009 | 6.042 | 45,417 | +0.03(+0.48%) |
Mar 04, 2003 | 5.951 | 6.013 | 5.951 | 6.013 | 31,480 | +0.04(+0.63%) |
Mar 03, 2003 | 5.951 | 5.976 | 5.942 | 5.976 | 50,223 | +0.02(+0.42%) |
Feb 28, 2003 | 5.955 | 5.967 | 5.951 | 5.951 | 44,937 | +0.00(+0.00%) |
Feb 27, 2003 | 5.984 | 5.984 | 5.942 | 5.951 | 39,650 | -0.00(-0.07%) |
Feb 26, 2003 | 5.951 | 5.988 | 5.951 | 5.955 | 50,704 | -0.03(-0.49%) |
Feb 25, 2003 | 5.955 | 5.984 | 5.951 | 5.984 | 44,456 | +0.00(+0.07%) |
Feb 24, 2003 | 5.959 | 5.984 | 5.938 | 5.980 | 61,037 | +0.01(+0.14%) |
Feb 21, 2003 | 5.967 | 5.988 | 5.942 | 5.972 | 45,898 | +0.01(+0.14%) |
Feb 20, 2003 | 5.992 | 6.009 | 5.951 | 5.963 | 30,999 | -0.03(-0.56%) |
Feb 19, 2003 | 5.967 | 6.005 | 5.942 | 5.997 | 60,797 | +0.04(+0.70%) |
Feb 18, 2003 | 5.955 | 5.955 | 5.913 | 5.955 | 102,610 | +0.02(+0.42%) |
Feb 14, 2003 | 5.934 | 5.963 | 5.917 | 5.930 | 47,099 | -0.02(-0.42%) |
Feb 13, 2003 | 5.934 | 5.967 | 5.930 | 5.955 | 95,882 | +0.01(+0.14%) |
Feb 12, 2003 | 5.976 | 6.005 | 5.947 | 5.947 | 79,300 | -0.05(-0.83%) |
Feb 11, 2003 | 6.026 | 6.034 | 5.997 | 5.997 | 122,555 | -0.03(-0.48%) |
Feb 10, 2003 | 6.013 | 6.046 | 6.013 | 6.026 | 35,324 | -0.00(-0.07%) |
Feb 07, 2003 | 6.030 | 6.051 | 5.997 | 6.030 | 39,169 | +0.03(+0.56%) |
Feb 06, 2003 | 6.013 | 6.030 | 5.972 | 5.997 | 54,549 | -0.02(-0.28%) |
Feb 05, 2003 | 6.009 | 6.013 | 5.967 | 6.013 | 62,960 | +0.02(+0.35%) |
Feb 04, 2003 | 5.967 | 6.009 | 5.922 | 5.992 | 141,299 | +0.03(+0.49%) |