Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 6.806 | 6.990 | 6.756 | 6.931 | 275,607 | +0.14(+2.14%) |
Apr 29, 2003 | 6.669 | 6.806 | 6.669 | 6.786 | 173,310 | +0.07(+1.11%) |
Apr 28, 2003 | 6.484 | 6.746 | 6.484 | 6.712 | 283,553 | +0.19(+2.84%) |
Apr 25, 2003 | 6.524 | 6.575 | 6.504 | 6.527 | 202,112 | -0.05(-0.74%) |
Apr 24, 2003 | 6.706 | 6.740 | 6.561 | 6.575 | 212,292 | -0.18(-2.62%) |
Apr 23, 2003 | 6.653 | 6.812 | 6.615 | 6.752 | 259,716 | +0.12(+1.79%) |
Apr 22, 2003 | 6.597 | 6.726 | 6.597 | 6.633 | 252,267 | +0.04(+0.58%) |
Apr 21, 2003 | 6.353 | 6.595 | 6.353 | 6.595 | 251,026 | +0.29(+4.63%) |
Apr 17, 2003 | 6.363 | 6.442 | 6.263 | 6.303 | 320,797 | -0.04(-0.57%) |
Apr 16, 2003 | 6.434 | 6.464 | 6.303 | 6.339 | 94,352 | -0.13(-1.99%) |
Apr 15, 2003 | 6.343 | 6.468 | 6.339 | 6.468 | 148,480 | +0.12(+1.94%) |
Apr 14, 2003 | 6.243 | 6.353 | 6.226 | 6.345 | 195,656 | +0.12(+1.97%) |
Apr 11, 2003 | 6.255 | 6.313 | 6.172 | 6.222 | 100,559 | -0.03(-0.45%) |
Apr 10, 2003 | 6.390 | 6.390 | 6.222 | 6.251 | 191,932 | -0.13(-2.08%) |
Apr 09, 2003 | 6.474 | 6.484 | 6.345 | 6.384 | 93,607 | -0.05(-0.84%) |
Apr 08, 2003 | 6.512 | 6.524 | 6.422 | 6.438 | 115,208 | -0.10(-1.60%) |
Apr 07, 2003 | 6.444 | 6.639 | 6.444 | 6.543 | 147,239 | +0.13(+2.01%) |
Apr 04, 2003 | 6.535 | 6.589 | 6.384 | 6.414 | 137,803 | -0.14(-2.18%) |
Apr 03, 2003 | 6.571 | 6.645 | 6.541 | 6.557 | 144,756 | -0.01(-0.21%) |
Apr 02, 2003 | 6.363 | 6.579 | 6.363 | 6.571 | 237,370 | +0.22(+3.39%) |
Apr 01, 2003 | 6.494 | 6.496 | 6.245 | 6.355 | 257,978 | -0.16(-2.44%) |
Mar 31, 2003 | 6.514 | 6.514 | 6.408 | 6.514 | 183,986 | -0.01(-0.15%) |
Mar 28, 2003 | 6.434 | 6.524 | 6.375 | 6.524 | 129,610 | +0.05(+0.71%) |
Mar 27, 2003 | 6.450 | 6.527 | 6.377 | 6.478 | 95,593 | +0.03(+0.44%) |
Mar 26, 2003 | 6.490 | 6.514 | 6.444 | 6.450 | 125,885 | -0.05(-0.77%) |
Mar 25, 2003 | 6.444 | 6.547 | 6.444 | 6.500 | 172,068 | +0.05(+0.75%) |
Mar 24, 2003 | 6.635 | 6.635 | 6.446 | 6.452 | 153,694 | -0.20(-2.97%) |
Mar 21, 2003 | 6.434 | 6.649 | 6.432 | 6.649 | 181,503 | +0.22(+3.35%) |
Mar 20, 2003 | 6.404 | 6.444 | 6.375 | 6.434 | 121,912 | +0.00(+0.03%) |
Mar 19, 2003 | 6.474 | 6.474 | 6.359 | 6.432 | 204,098 | -0.01(-0.19%) |
Mar 18, 2003 | 6.337 | 6.444 | 6.283 | 6.444 | 240,846 | +0.11(+1.68%) |
Mar 17, 2003 | 6.122 | 6.349 | 6.041 | 6.337 | 212,292 | +0.23(+3.69%) |
Mar 14, 2003 | 6.031 | 6.142 | 6.021 | 6.112 | 2,855,394 | +0.09(+1.57%) |
Mar 13, 2003 | 6.021 | 6.075 | 5.971 | 6.017 | 245,067 | +0.04(+0.61%) |
Mar 12, 2003 | 6.037 | 6.051 | 5.969 | 5.981 | 281,566 | -0.05(-0.80%) |
Mar 11, 2003 | 6.001 | 6.081 | 6.001 | 6.029 | 187,711 | +0.08(+1.35%) |
Mar 10, 2003 | 6.118 | 6.122 | 5.945 | 5.949 | 385,354 | -0.16(-2.60%) |
Mar 07, 2003 | 6.001 | 6.172 | 5.981 | 6.108 | 251,026 | +0.06(+1.00%) |
Mar 06, 2003 | 5.971 | 6.065 | 5.971 | 6.047 | 279,580 | +0.09(+1.52%) |
Mar 05, 2003 | 5.991 | 6.015 | 5.930 | 5.957 | 153,943 | -0.03(-0.44%) |
Mar 04, 2003 | 6.081 | 6.108 | 5.983 | 5.983 | 116,450 | -0.05(-0.90%) |
Mar 03, 2003 | 6.096 | 6.152 | 6.033 | 6.037 | 201,119 | -0.06(-1.06%) |
Feb 28, 2003 | 6.092 | 6.110 | 6.063 | 6.102 | 87,648 | +0.01(+0.17%) |
Feb 27, 2003 | 6.092 | 6.112 | 6.073 | 6.092 | 190,690 | -0.00(-0.07%) |
Feb 26, 2003 | 5.941 | 6.106 | 5.941 | 6.096 | 235,880 | +0.12(+1.99%) |
Feb 25, 2003 | 5.971 | 5.991 | 5.870 | 5.977 | 252,267 | -0.04(-0.70%) |
Feb 24, 2003 | 6.055 | 6.083 | 5.979 | 6.019 | 187,462 | -0.04(-0.60%) |
Feb 21, 2003 | 5.880 | 6.088 | 5.880 | 6.055 | 217,010 | +0.17(+2.84%) |
Feb 20, 2003 | 5.945 | 6.025 | 5.860 | 5.888 | 330,232 | -0.05(-0.91%) |
Feb 19, 2003 | 5.973 | 6.041 | 5.844 | 5.943 | 414,404 | -0.02(-0.34%) |
Feb 18, 2003 | 5.910 | 6.065 | 5.880 | 5.963 | 375,174 | +0.05(+0.89%) |
Feb 14, 2003 | 5.709 | 6.015 | 5.709 | 5.910 | 281,318 | +0.20(+3.53%) |
Feb 13, 2003 | 5.508 | 5.749 | 5.497 | 5.709 | 381,133 | +0.37(+6.94%) |
Feb 12, 2003 | 5.477 | 5.483 | 5.338 | 5.338 | 96,090 | -0.18(-3.21%) |
Feb 11, 2003 | 5.457 | 5.552 | 5.457 | 5.516 | 110,987 | +0.07(+1.26%) |
Feb 10, 2003 | 5.504 | 5.534 | 5.427 | 5.447 | 104,532 | -0.04(-0.73%) |
Feb 07, 2003 | 5.608 | 5.616 | 5.485 | 5.487 | 85,910 | -0.16(-2.75%) |
Feb 06, 2003 | 5.528 | 5.679 | 5.528 | 5.642 | 91,124 | +0.07(+1.30%) |
Feb 05, 2003 | 5.669 | 5.719 | 5.548 | 5.570 | 183,241 | -0.05(-0.82%) |
Feb 04, 2003 | 5.675 | 5.677 | 5.588 | 5.616 | 153,198 | -0.06(-1.03%) |