Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 6.642 | 6.887 | 6.642 | 6.716 | 15,360 | -0.04(-0.55%) |
Apr 29, 2003 | 6.724 | 6.820 | 6.472 | 6.754 | 23,175 | +0.26(+4.00%) |
Apr 28, 2003 | 5.848 | 6.679 | 5.566 | 6.494 | 73,166 | +0.62(+10.48%) |
Apr 25, 2003 | 5.588 | 5.878 | 5.588 | 5.878 | 6,467 | +0.31(+5.60%) |
Apr 24, 2003 | 5.603 | 5.603 | 5.433 | 5.566 | 11,857 | -0.15(-2.60%) |
Apr 23, 2003 | 5.677 | 5.715 | 5.433 | 5.715 | 4,042 | +0.01(+0.13%) |
Apr 22, 2003 | 5.566 | 5.967 | 5.566 | 5.707 | 14,148 | +0.16(+2.81%) |
Apr 21, 2003 | 5.529 | 5.611 | 5.529 | 5.551 | 3,368 | +0.10(+1.77%) |
Apr 17, 2003 | 5.470 | 5.677 | 5.388 | 5.455 | 7,680 | -0.08(-1.47%) |
Apr 16, 2003 | 5.574 | 5.596 | 5.329 | 5.536 | 9,836 | -0.34(-5.81%) |
Apr 15, 2003 | 5.811 | 5.878 | 5.752 | 5.878 | 2,560 | +0.03(+0.49%) |
Apr 14, 2003 | 5.811 | 5.982 | 5.759 | 5.849 | 2,560 | -0.05(-0.87%) |
Apr 11, 2003 | 6.100 | 6.108 | 5.752 | 5.900 | 5,659 | -0.14(-2.39%) |
Apr 10, 2003 | 5.937 | 6.045 | 5.937 | 6.045 | 2,425 | +0.04(+0.67%) |
Apr 09, 2003 | 6.130 | 6.227 | 5.648 | 6.005 | 16,438 | -0.18(-2.99%) |
Apr 08, 2003 | 6.575 | 6.575 | 6.034 | 6.190 | 9,162 | -0.49(-7.33%) |
Apr 07, 2003 | 6.657 | 6.754 | 6.657 | 6.679 | 5,524 | +0.09(+1.35%) |
Apr 04, 2003 | 6.249 | 6.865 | 6.249 | 6.590 | 11,453 | +0.26(+4.10%) |
Apr 03, 2003 | 6.160 | 6.531 | 5.826 | 6.331 | 23,041 | +0.17(+2.77%) |
Apr 02, 2003 | 6.613 | 6.613 | 6.130 | 6.160 | 14,282 | -0.68(-9.88%) |
Apr 01, 2003 | 6.308 | 6.835 | 6.308 | 6.835 | 18,459 | +0.53(+8.35%) |
Mar 31, 2003 | 6.308 | 6.308 | 6.308 | 6.308 | 269 | -0.05(-0.82%) |
Mar 28, 2003 | 5.922 | 6.382 | 5.922 | 6.360 | 5,524 | +0.54(+9.31%) |
Mar 27, 2003 | 5.900 | 5.900 | 5.818 | 5.818 | 673 | -0.12(-2.00%) |
Mar 26, 2003 | 5.922 | 6.034 | 5.922 | 5.937 | 1,482 | +0.01(+0.25%) |
Mar 25, 2003 | 6.041 | 6.041 | 5.922 | 5.922 | 4,446 | -0.02(-0.40%) |
Mar 24, 2003 | 5.789 | 6.382 | 5.640 | 5.946 | 23,984 | +0.22(+3.92%) |
Mar 21, 2003 | 5.945 | 6.005 | 5.722 | 5.722 | 1,212 | +0.01(+0.13%) |
Mar 20, 2003 | 6.316 | 6.449 | 5.581 | 5.715 | 10,510 | -0.73(-11.28%) |
Mar 19, 2003 | 5.692 | 6.494 | 5.440 | 6.441 | 27,487 | +0.96(+17.44%) |
Mar 18, 2003 | 5.766 | 5.789 | 5.484 | 5.484 | 6,770 | -0.07(-1.34%) |
Mar 17, 2003 | 5.722 | 5.722 | 5.477 | 5.559 | 1,886 | -0.25(-4.34%) |
Mar 14, 2003 | 5.492 | 5.811 | 5.492 | 5.811 | 1,482 | +0.36(+6.68%) |
Mar 13, 2003 | 5.499 | 5.499 | 5.277 | 5.447 | 3,368 | -0.09(-1.61%) |
Mar 12, 2003 | 5.722 | 5.752 | 5.536 | 5.536 | 2,021 | -0.25(-4.36%) |
Mar 11, 2003 | 5.766 | 6.264 | 5.418 | 5.789 | 3,233 | +0.02(+0.40%) |
Mar 10, 2003 | 5.581 | 5.951 | 5.418 | 5.766 | 9,701 | +0.13(+2.36%) |
Mar 07, 2003 | 5.633 | 5.633 | 5.633 | 5.633 | 404 | -0.02(-0.39%) |
Mar 06, 2003 | 5.566 | 5.841 | 5.566 | 5.655 | 4,716 | +0.08(+1.46%) |
Mar 05, 2003 | 5.581 | 5.581 | 5.574 | 5.574 | 1,482 | -0.08(-1.44%) |
Mar 04, 2003 | 5.648 | 5.655 | 5.648 | 5.655 | 2,290 | +0.06(+1.06%) |
Mar 03, 2003 | 5.796 | 5.796 | 5.596 | 5.596 | 1,347 | -0.27(-4.56%) |
Feb 28, 2003 | 5.663 | 5.863 | 5.566 | 5.863 | 13,070 | +0.24(+4.22%) |
Feb 27, 2003 | 5.655 | 5.655 | 5.625 | 5.625 | 404 | -0.03(-0.52%) |
Feb 26, 2003 | 5.774 | 5.796 | 5.655 | 5.655 | 1,212 | +0.12(+2.14%) |
Feb 25, 2003 | 5.566 | 5.574 | 5.536 | 5.536 | 1,212 | -0.04(-0.67%) |
Feb 24, 2003 | 5.752 | 5.796 | 5.574 | 5.574 | 4,985 | -0.16(-2.72%) |
Feb 21, 2003 | 5.715 | 5.729 | 5.566 | 5.729 | 10,105 | +0.01(+0.13%) |
Feb 20, 2003 | 6.249 | 6.249 | 5.566 | 5.722 | 25,062 | -0.55(-8.76%) |
Feb 19, 2003 | 6.249 | 6.382 | 6.249 | 6.271 | 14,417 | +0.10(+1.55%) |
Feb 18, 2003 | 6.494 | 6.494 | 6.086 | 6.175 | 9,836 | -0.36(-5.44%) |
Feb 14, 2003 | 5.856 | 6.754 | 5.692 | 6.531 | 45,813 | +0.79(+13.70%) |
Feb 13, 2003 | 5.559 | 5.744 | 5.395 | 5.744 | 20,211 | +0.20(+3.61%) |
Feb 12, 2003 | 5.581 | 5.581 | 5.395 | 5.544 | 5,120 | -0.02(-0.40%) |
Feb 11, 2003 | 5.937 | 5.937 | 5.136 | 5.566 | 4,985 | +0.03(+0.54%) |
Feb 10, 2003 | 5.997 | 6.123 | 5.507 | 5.536 | 25,870 | -0.58(-9.47%) |
Feb 07, 2003 | 5.670 | 6.568 | 5.670 | 6.115 | 35,437 | +0.47(+8.28%) |
Feb 06, 2003 | 5.299 | 5.937 | 5.173 | 5.648 | 170,047 | +0.47(+9.18%) |
Feb 05, 2003 | 5.009 | 5.269 | 5.009 | 5.173 | 35,033 | +0.16(+3.26%) |
Feb 04, 2003 | 5.143 | 5.143 | 5.009 | 5.009 | 10,914 | -0.24(-4.66%) |