Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 6.754 | 6.824 | 6.698 | 6.698 | 2,025,999 | +0.00(+0.00%) |
Apr 29, 2003 | 6.604 | 6.822 | 6.601 | 6.698 | 2,333,998 | +0.12(+1.78%) |
Apr 28, 2003 | 6.341 | 6.599 | 6.208 | 6.581 | 2,571,791 | +0.24(+3.83%) |
Apr 25, 2003 | 6.370 | 6.370 | 6.288 | 6.339 | 1,257,360 | -0.04(-0.66%) |
Apr 24, 2003 | 6.464 | 6.467 | 6.325 | 6.381 | 1,491,530 | -0.10(-1.57%) |
Apr 23, 2003 | 6.405 | 6.595 | 6.405 | 6.482 | 1,451,671 | +0.08(+1.24%) |
Apr 22, 2003 | 6.314 | 6.422 | 6.191 | 6.403 | 2,048,646 | +0.14(+2.29%) |
Apr 21, 2003 | 6.160 | 6.275 | 6.138 | 6.259 | 907,238 | +0.12(+1.98%) |
Apr 17, 2003 | 6.124 | 6.197 | 6.082 | 6.138 | 1,218,407 | +0.01(+0.22%) |
Apr 16, 2003 | 6.270 | 6.272 | 6.118 | 6.124 | 2,028,716 | -0.09(-1.46%) |
Apr 15, 2003 | 5.990 | 6.215 | 5.990 | 6.215 | 3,542,893 | +0.22(+3.68%) |
Apr 14, 2003 | 5.895 | 6.038 | 5.895 | 5.994 | 1,071,202 | +0.11(+1.88%) |
Apr 11, 2003 | 5.895 | 5.972 | 5.864 | 5.884 | 1,332,548 | +0.00(+0.08%) |
Apr 10, 2003 | 5.961 | 5.961 | 5.848 | 5.879 | 2,542,803 | -0.12(-1.95%) |
Apr 09, 2003 | 6.118 | 6.233 | 5.994 | 5.996 | 1,505,571 | -0.10(-1.67%) |
Apr 08, 2003 | 6.160 | 6.180 | 6.082 | 6.098 | 1,399,130 | -0.05(-0.79%) |
Apr 07, 2003 | 6.005 | 6.215 | 5.994 | 6.147 | 6,042,667 | +0.28(+4.86%) |
Apr 04, 2003 | 5.851 | 5.904 | 5.802 | 5.862 | 1,647,341 | +0.09(+1.53%) |
Apr 03, 2003 | 5.807 | 5.853 | 5.740 | 5.773 | 1,258,719 | -0.01(-0.11%) |
Apr 02, 2003 | 5.720 | 5.877 | 5.720 | 5.780 | 1,925,446 | +0.13(+2.23%) |
Apr 01, 2003 | 5.555 | 5.689 | 5.491 | 5.654 | 1,353,383 | +0.10(+1.83%) |
Mar 31, 2003 | 5.586 | 5.586 | 5.504 | 5.553 | 1,433,554 | -0.09(-1.57%) |
Mar 28, 2003 | 5.652 | 5.707 | 5.619 | 5.641 | 1,131,443 | -0.03(-0.58%) |
Mar 27, 2003 | 5.663 | 5.714 | 5.586 | 5.674 | 1,758,764 | -0.00(-0.08%) |
Mar 26, 2003 | 5.740 | 5.740 | 5.650 | 5.678 | 1,765,558 | -0.06(-1.04%) |
Mar 25, 2003 | 5.681 | 5.789 | 5.681 | 5.738 | 1,940,846 | +0.05(+0.89%) |
Mar 24, 2003 | 5.851 | 5.851 | 5.665 | 5.687 | 3,082,707 | -0.35(-5.81%) |
Mar 21, 2003 | 5.652 | 6.047 | 5.612 | 6.038 | 4,824,260 | +0.41(+7.25%) |
Mar 20, 2003 | 5.630 | 5.692 | 5.555 | 5.630 | 4,200,562 | -0.00(-0.04%) |
Mar 19, 2003 | 5.601 | 5.634 | 5.508 | 5.632 | 2,174,563 | +0.01(+0.24%) |
Mar 18, 2003 | 5.531 | 5.619 | 5.522 | 5.619 | 4,009,874 | +0.12(+2.21%) |
Mar 17, 2003 | 5.332 | 5.522 | 5.255 | 5.497 | 4,231,362 | +0.14(+2.64%) |
Mar 14, 2003 | 5.288 | 5.411 | 5.248 | 5.356 | 2,017,846 | +0.06(+1.08%) |
Mar 13, 2003 | 5.210 | 5.321 | 5.210 | 5.299 | 2,171,845 | +0.16(+3.18%) |
Mar 12, 2003 | 5.124 | 5.149 | 5.034 | 5.135 | 2,757,043 | -0.02(-0.43%) |
Mar 11, 2003 | 5.146 | 5.226 | 5.146 | 5.157 | 2,243,410 | +0.01(+0.21%) |
Mar 10, 2003 | 5.210 | 5.221 | 5.135 | 5.146 | 1,351,571 | -0.08(-1.44%) |
Mar 07, 2003 | 5.210 | 5.261 | 5.177 | 5.221 | 2,778,784 | -0.02(-0.34%) |
Mar 06, 2003 | 5.232 | 5.285 | 5.179 | 5.239 | 1,961,228 | -0.07(-1.25%) |
Mar 05, 2003 | 5.316 | 5.385 | 5.252 | 5.305 | 1,286,801 | -0.00(-0.08%) |
Mar 04, 2003 | 5.391 | 5.396 | 5.299 | 5.310 | 2,591,720 | -0.06(-1.07%) |
Mar 03, 2003 | 5.387 | 5.455 | 5.358 | 5.367 | 1,111,513 | +0.03(+0.54%) |
Feb 28, 2003 | 5.285 | 5.365 | 5.283 | 5.338 | 1,502,853 | +0.07(+1.34%) |
Feb 27, 2003 | 5.345 | 5.402 | 5.266 | 5.268 | 2,123,381 | -0.07(-1.24%) |
Feb 26, 2003 | 5.321 | 5.409 | 5.266 | 5.334 | 1,886,493 | +0.01(+0.25%) |
Feb 25, 2003 | 5.299 | 5.325 | 5.131 | 5.321 | 2,155,539 | -0.02(-0.29%) |
Feb 24, 2003 | 5.425 | 5.438 | 5.330 | 5.336 | 890,026 | -0.13(-2.42%) |
Feb 21, 2003 | 5.405 | 5.495 | 5.330 | 5.469 | 1,125,555 | +0.08(+1.39%) |
Feb 20, 2003 | 5.422 | 5.486 | 5.387 | 5.394 | 2,928,707 | +0.02(+0.37%) |
Feb 19, 2003 | 5.398 | 5.414 | 5.321 | 5.374 | 2,406,468 | -0.02(-0.45%) |
Feb 18, 2003 | 5.270 | 5.462 | 5.257 | 5.398 | 2,190,869 | +0.24(+4.62%) |
Feb 14, 2003 | 5.184 | 5.184 | 5.096 | 5.160 | 2,635,655 | +0.00(+0.09%) |
Feb 13, 2003 | 5.197 | 5.202 | 5.054 | 5.155 | 3,676,964 | -0.03(-0.64%) |
Feb 12, 2003 | 5.294 | 5.299 | 5.188 | 5.188 | 2,291,421 | -0.09(-1.80%) |
Feb 11, 2003 | 5.299 | 5.427 | 5.283 | 5.283 | 3,097,654 | -0.10(-1.89%) |
Feb 10, 2003 | 5.425 | 5.444 | 5.330 | 5.385 | 1,787,299 | -0.04(-0.73%) |
Feb 07, 2003 | 5.495 | 5.519 | 5.356 | 5.425 | 2,767,008 | -0.04(-0.73%) |
Feb 06, 2003 | 5.420 | 5.480 | 5.376 | 5.464 | 2,784,673 | +0.04(+0.81%) |
Feb 05, 2003 | 5.502 | 5.561 | 5.416 | 5.420 | 1,207,990 | -0.07(-1.21%) |
Feb 04, 2003 | 5.575 | 5.575 | 5.444 | 5.486 | 2,619,802 | -0.13(-2.36%) |