Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 6.280 | 6.346 | 6.261 | 6.307 | 36,379 | +0.07(+1.06%) |
Apr 29, 2003 | 6.214 | 6.267 | 6.214 | 6.241 | 19,402 | -0.01(-0.11%) |
Apr 28, 2003 | 6.406 | 6.465 | 6.142 | 6.247 | 36,076 | -0.15(-2.37%) |
Apr 25, 2003 | 6.465 | 6.472 | 6.399 | 6.399 | 48,506 | -0.07(-1.02%) |
Apr 24, 2003 | 6.208 | 6.531 | 6.208 | 6.465 | 61,845 | +0.30(+4.81%) |
Apr 23, 2003 | 6.716 | 6.716 | 6.168 | 6.168 | 84,430 | -0.55(-8.15%) |
Apr 22, 2003 | 6.795 | 6.795 | 6.696 | 6.716 | 119,597 | -0.09(-1.26%) |
Apr 21, 2003 | 6.762 | 6.802 | 6.663 | 6.802 | 34,712 | +0.04(+0.59%) |
Apr 17, 2003 | 6.755 | 6.795 | 6.742 | 6.762 | 4,850 | +0.02(+0.29%) |
Apr 16, 2003 | 6.755 | 6.854 | 6.729 | 6.742 | 95,799 | -0.01(-0.10%) |
Apr 15, 2003 | 6.736 | 6.788 | 6.722 | 6.749 | 7,124 | -0.01(-0.20%) |
Apr 14, 2003 | 6.782 | 6.894 | 6.762 | 6.762 | 14,703 | -0.15(-2.19%) |
Apr 11, 2003 | 6.927 | 6.934 | 6.848 | 6.914 | 371,981 | +0.05(+0.77%) |
Apr 10, 2003 | 6.861 | 6.874 | 6.861 | 6.861 | 7,427 | +0.00(+0.00%) |
Apr 09, 2003 | 6.762 | 6.861 | 6.762 | 6.861 | 13,793 | +0.03(+0.48%) |
Apr 08, 2003 | 6.828 | 6.861 | 6.828 | 6.828 | 22,585 | +0.00(+0.00%) |
Apr 07, 2003 | 6.795 | 6.861 | 6.762 | 6.828 | 20,008 | +0.04(+0.58%) |
Apr 04, 2003 | 6.802 | 6.802 | 6.782 | 6.788 | 191,144 | -0.01(-0.10%) |
Apr 03, 2003 | 6.591 | 6.861 | 6.564 | 6.795 | 1,449,119 | +0.20(+3.00%) |
Apr 02, 2003 | 6.604 | 6.663 | 6.591 | 6.597 | 69,575 | +0.00(+0.00%) |
Apr 01, 2003 | 6.584 | 6.597 | 6.577 | 6.597 | 6,366 | +0.02(+0.30%) |
Mar 31, 2003 | 6.538 | 6.597 | 6.531 | 6.577 | 70,030 | +0.01(+0.20%) |
Mar 28, 2003 | 6.531 | 6.564 | 6.531 | 6.564 | 56,236 | +0.03(+0.50%) |
Mar 27, 2003 | 6.551 | 6.564 | 6.531 | 6.531 | 54,569 | -0.02(-0.30%) |
Mar 26, 2003 | 6.544 | 6.591 | 6.544 | 6.551 | 31,528 | +0.05(+0.71%) |
Mar 25, 2003 | 6.412 | 6.505 | 6.399 | 6.505 | 100,953 | +0.04(+0.61%) |
Mar 24, 2003 | 6.597 | 6.597 | 6.399 | 6.465 | 40,472 | -0.13(-1.90%) |
Mar 21, 2003 | 6.465 | 6.630 | 6.432 | 6.591 | 341,513 | +0.11(+1.73%) |
Mar 20, 2003 | 6.432 | 6.597 | 6.432 | 6.478 | 196,752 | +0.08(+1.24%) |
Mar 19, 2003 | 6.393 | 6.399 | 6.333 | 6.399 | 44,868 | +0.01(+0.10%) |
Mar 18, 2003 | 6.492 | 6.492 | 6.300 | 6.393 | 47,899 | -0.10(-1.52%) |
Mar 17, 2003 | 6.419 | 6.505 | 6.333 | 6.492 | 122,174 | +0.05(+0.82%) |
Mar 14, 2003 | 6.498 | 6.498 | 6.432 | 6.439 | 23,646 | -0.13(-1.91%) |
Mar 13, 2003 | 6.591 | 6.591 | 6.531 | 6.564 | 15,916 | -0.03(-0.40%) |
Mar 12, 2003 | 6.637 | 6.663 | 6.584 | 6.591 | 32,135 | -0.07(-1.09%) |
Mar 11, 2003 | 6.722 | 6.722 | 6.650 | 6.663 | 3,789 | -0.07(-0.98%) |
Mar 10, 2003 | 6.762 | 6.762 | 6.663 | 6.729 | 47,596 | -0.07(-0.97%) |
Mar 07, 2003 | 6.861 | 6.861 | 6.795 | 6.795 | 1,515 | -0.07(-1.06%) |
Mar 06, 2003 | 6.887 | 6.887 | 6.868 | 6.868 | 1,515 | +0.01(+0.10%) |
Mar 05, 2003 | 6.795 | 6.894 | 6.795 | 6.861 | 55,782 | +0.10(+1.46%) |
Mar 04, 2003 | 6.828 | 6.828 | 6.729 | 6.762 | 13,187 | -0.10(-1.44%) |
Mar 03, 2003 | 6.894 | 6.907 | 6.795 | 6.861 | 29,558 | -0.05(-0.76%) |
Feb 28, 2003 | 7.026 | 7.026 | 6.828 | 6.914 | 12,126 | -0.11(-1.60%) |
Feb 27, 2003 | 7.026 | 7.131 | 6.993 | 7.026 | 16,219 | +0.01(+0.09%) |
Feb 26, 2003 | 7.079 | 7.079 | 7.019 | 7.019 | 39,108 | -0.07(-0.93%) |
Feb 25, 2003 | 7.059 | 7.171 | 7.026 | 7.085 | 22,585 | +0.05(+0.66%) |
Feb 24, 2003 | 7.092 | 7.092 | 7.026 | 7.039 | 6,821 | -0.02(-0.28%) |
Feb 21, 2003 | 6.993 | 7.059 | 6.993 | 7.059 | 56,236 | +0.05(+0.66%) |
Feb 20, 2003 | 6.960 | 7.019 | 6.960 | 7.013 | 82,611 | +0.08(+1.14%) |
Feb 19, 2003 | 6.960 | 6.993 | 6.868 | 6.934 | 89,129 | -0.07(-0.94%) |
Feb 18, 2003 | 6.960 | 7.000 | 6.960 | 7.000 | 52,598 | +0.05(+0.76%) |
Feb 14, 2003 | 6.894 | 6.960 | 6.894 | 6.947 | 5,153 | +0.07(+0.96%) |
Feb 13, 2003 | 6.835 | 6.881 | 6.828 | 6.881 | 44,564 | +0.02(+0.29%) |
Feb 12, 2003 | 6.802 | 6.881 | 6.755 | 6.861 | 84,127 | +0.03(+0.39%) |
Feb 11, 2003 | 6.854 | 6.854 | 6.762 | 6.835 | 5,911 | -0.03(-0.38%) |
Feb 10, 2003 | 6.861 | 6.861 | 6.762 | 6.861 | 13,187 | +0.03(+0.48%) |
Feb 07, 2003 | 6.861 | 6.861 | 6.729 | 6.828 | 37,895 | -0.03(-0.48%) |
Feb 06, 2003 | 6.854 | 6.861 | 6.821 | 6.861 | 103,227 | +0.01(+0.10%) |
Feb 05, 2003 | 6.828 | 6.854 | 6.828 | 6.854 | 1,667 | -0.04(-0.57%) |
Feb 04, 2003 | 6.993 | 6.993 | 6.861 | 6.894 | 16,067 | -0.13(-1.79%) |