Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 6.760 | 6.831 | 6.705 | 6.705 | 2,023,983 | +0.00(+0.00%) |
Apr 29, 2003 | 6.610 | 6.829 | 6.608 | 6.705 | 2,331,676 | +0.12(+1.78%) |
Apr 28, 2003 | 6.347 | 6.606 | 6.215 | 6.588 | 2,569,233 | +0.24(+3.83%) |
Apr 25, 2003 | 6.376 | 6.376 | 6.294 | 6.345 | 1,256,109 | -0.04(-0.66%) |
Apr 24, 2003 | 6.471 | 6.473 | 6.332 | 6.387 | 1,490,046 | -0.10(-1.57%) |
Apr 23, 2003 | 6.411 | 6.601 | 6.411 | 6.489 | 1,450,227 | +0.08(+1.24%) |
Apr 22, 2003 | 6.321 | 6.429 | 6.197 | 6.409 | 2,046,608 | +0.14(+2.29%) |
Apr 21, 2003 | 6.166 | 6.281 | 6.144 | 6.265 | 906,335 | +0.12(+1.98%) |
Apr 17, 2003 | 6.131 | 6.203 | 6.089 | 6.144 | 1,217,195 | +0.01(+0.22%) |
Apr 16, 2003 | 6.276 | 6.279 | 6.124 | 6.131 | 2,026,698 | -0.09(-1.46%) |
Apr 15, 2003 | 5.996 | 6.221 | 5.996 | 6.221 | 3,539,369 | +0.22(+3.68%) |
Apr 14, 2003 | 5.901 | 6.044 | 5.901 | 6.000 | 1,070,136 | +0.11(+1.88%) |
Apr 11, 2003 | 5.901 | 5.978 | 5.870 | 5.890 | 1,331,222 | +0.00(+0.08%) |
Apr 10, 2003 | 5.967 | 5.967 | 5.854 | 5.885 | 2,540,273 | -0.12(-1.95%) |
Apr 09, 2003 | 6.124 | 6.239 | 6.000 | 6.002 | 1,504,073 | -0.10(-1.67%) |
Apr 08, 2003 | 6.166 | 6.186 | 6.089 | 6.104 | 1,397,738 | -0.05(-0.79%) |
Apr 07, 2003 | 6.011 | 6.221 | 6.000 | 6.153 | 6,036,657 | +0.29(+4.86%) |
Apr 04, 2003 | 5.856 | 5.910 | 5.808 | 5.868 | 1,645,702 | +0.09(+1.53%) |
Apr 03, 2003 | 5.812 | 5.859 | 5.746 | 5.779 | 1,257,467 | -0.01(-0.11%) |
Apr 02, 2003 | 5.726 | 5.883 | 5.726 | 5.786 | 1,923,531 | +0.13(+2.23%) |
Apr 01, 2003 | 5.560 | 5.695 | 5.496 | 5.660 | 1,352,037 | +0.10(+1.83%) |
Mar 31, 2003 | 5.591 | 5.591 | 5.510 | 5.558 | 1,432,128 | -0.09(-1.57%) |
Mar 28, 2003 | 5.658 | 5.713 | 5.624 | 5.647 | 1,130,317 | -0.03(-0.58%) |
Mar 27, 2003 | 5.669 | 5.719 | 5.591 | 5.680 | 1,757,015 | -0.00(-0.08%) |
Mar 26, 2003 | 5.746 | 5.746 | 5.655 | 5.684 | 1,763,802 | -0.06(-1.04%) |
Mar 25, 2003 | 5.686 | 5.795 | 5.686 | 5.744 | 1,938,915 | +0.05(+0.89%) |
Mar 24, 2003 | 5.856 | 5.856 | 5.671 | 5.693 | 3,079,640 | -0.35(-5.81%) |
Mar 21, 2003 | 5.658 | 6.053 | 5.618 | 6.044 | 4,819,461 | +0.41(+7.25%) |
Mar 20, 2003 | 5.636 | 5.697 | 5.560 | 5.636 | 4,196,384 | -0.00(-0.04%) |
Mar 19, 2003 | 5.607 | 5.640 | 5.514 | 5.638 | 2,172,400 | +0.01(+0.24%) |
Mar 18, 2003 | 5.536 | 5.624 | 5.527 | 5.624 | 4,005,885 | +0.12(+2.21%) |
Mar 17, 2003 | 5.337 | 5.527 | 5.260 | 5.503 | 4,227,153 | +0.14(+2.64%) |
Mar 14, 2003 | 5.293 | 5.417 | 5.253 | 5.361 | 2,015,838 | +0.06(+1.08%) |
Mar 13, 2003 | 5.216 | 5.326 | 5.216 | 5.304 | 2,169,685 | +0.16(+3.18%) |
Mar 12, 2003 | 5.129 | 5.154 | 5.039 | 5.140 | 2,754,301 | -0.02(-0.43%) |
Mar 11, 2003 | 5.152 | 5.231 | 5.152 | 5.163 | 2,241,178 | +0.01(+0.21%) |
Mar 10, 2003 | 5.216 | 5.227 | 5.140 | 5.152 | 1,350,227 | -0.08(-1.44%) |
Mar 07, 2003 | 5.216 | 5.266 | 5.182 | 5.227 | 2,776,020 | -0.02(-0.34%) |
Mar 06, 2003 | 5.238 | 5.291 | 5.185 | 5.244 | 1,959,277 | -0.07(-1.25%) |
Mar 05, 2003 | 5.322 | 5.390 | 5.258 | 5.311 | 1,285,521 | -0.00(-0.08%) |
Mar 04, 2003 | 5.397 | 5.401 | 5.304 | 5.315 | 2,589,142 | -0.06(-1.07%) |
Mar 03, 2003 | 5.392 | 5.461 | 5.364 | 5.373 | 1,110,408 | +0.03(+0.54%) |
Feb 28, 2003 | 5.291 | 5.370 | 5.289 | 5.344 | 1,501,358 | +0.07(+1.34%) |
Feb 27, 2003 | 5.350 | 5.408 | 5.271 | 5.273 | 2,121,268 | -0.07(-1.24%) |
Feb 26, 2003 | 5.326 | 5.415 | 5.271 | 5.339 | 1,884,617 | +0.01(+0.25%) |
Feb 25, 2003 | 5.304 | 5.331 | 5.136 | 5.326 | 2,153,395 | -0.02(-0.29%) |
Feb 24, 2003 | 5.430 | 5.443 | 5.335 | 5.342 | 889,141 | -0.13(-2.42%) |
Feb 21, 2003 | 5.410 | 5.501 | 5.335 | 5.474 | 1,124,435 | +0.08(+1.39%) |
Feb 20, 2003 | 5.428 | 5.492 | 5.392 | 5.399 | 2,925,794 | +0.02(+0.37%) |
Feb 19, 2003 | 5.403 | 5.419 | 5.326 | 5.379 | 2,404,074 | -0.02(-0.45%) |
Feb 18, 2003 | 5.275 | 5.468 | 5.262 | 5.403 | 2,188,689 | +0.24(+4.62%) |
Feb 14, 2003 | 5.189 | 5.189 | 5.101 | 5.165 | 2,633,034 | +0.00(+0.09%) |
Feb 13, 2003 | 5.202 | 5.207 | 5.059 | 5.160 | 3,673,306 | -0.03(-0.64%) |
Feb 12, 2003 | 5.300 | 5.304 | 5.194 | 5.194 | 2,289,142 | -0.10(-1.80%) |
Feb 11, 2003 | 5.304 | 5.432 | 5.289 | 5.289 | 3,094,572 | -0.10(-1.89%) |
Feb 10, 2003 | 5.430 | 5.450 | 5.335 | 5.390 | 1,785,521 | -0.04(-0.73%) |
Feb 07, 2003 | 5.501 | 5.525 | 5.361 | 5.430 | 2,764,255 | -0.04(-0.73%) |
Feb 06, 2003 | 5.426 | 5.485 | 5.381 | 5.470 | 2,781,903 | +0.04(+0.81%) |
Feb 05, 2003 | 5.507 | 5.567 | 5.421 | 5.426 | 1,206,788 | -0.07(-1.21%) |
Feb 04, 2003 | 5.580 | 5.580 | 5.450 | 5.492 | 2,617,196 | -0.13(-2.36%) |