Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 6.036 | 6.036 | 6.018 | 6.036 | 14,088 | +0.02(+0.36%) |
Apr 29, 2003 | 6.018 | 6.027 | 6.010 | 6.014 | 36,491 | +0.00(+0.07%) |
Apr 28, 2003 | 6.014 | 6.018 | 5.979 | 6.010 | 73,213 | +0.00(+0.00%) |
Apr 25, 2003 | 5.997 | 6.010 | 5.975 | 6.010 | 19,862 | +0.03(+0.58%) |
Apr 24, 2003 | 5.958 | 5.997 | 5.958 | 5.975 | 37,184 | -0.03(-0.50%) |
Apr 23, 2003 | 5.997 | 6.005 | 5.997 | 6.005 | 9,238 | +0.03(+0.51%) |
Apr 22, 2003 | 5.984 | 6.001 | 5.971 | 5.975 | 30,948 | -0.01(-0.14%) |
Apr 21, 2003 | 5.984 | 5.997 | 5.971 | 5.984 | 44,112 | +0.03(+0.51%) |
Apr 17, 2003 | 5.966 | 5.992 | 5.953 | 5.953 | 50,117 | +0.00(+0.00%) |
Apr 16, 2003 | 5.928 | 5.953 | 5.928 | 5.953 | 25,636 | +0.04(+0.66%) |
Apr 15, 2003 | 5.932 | 5.940 | 5.910 | 5.915 | 15,012 | -0.03(-0.51%) |
Apr 14, 2003 | 5.936 | 5.953 | 5.910 | 5.945 | 40,186 | +0.01(+0.22%) |
Apr 11, 2003 | 5.932 | 5.940 | 5.897 | 5.932 | 60,510 | +0.01(+0.15%) |
Apr 10, 2003 | 5.910 | 5.923 | 5.897 | 5.923 | 49,886 | +0.02(+0.37%) |
Apr 09, 2003 | 5.906 | 5.906 | 5.889 | 5.902 | 28,407 | +0.00(+0.00%) |
Apr 08, 2003 | 5.889 | 5.906 | 5.889 | 5.902 | 31,872 | +0.01(+0.22%) |
Apr 07, 2003 | 5.958 | 5.958 | 5.889 | 5.889 | 47,577 | -0.07(-1.23%) |
Apr 04, 2003 | 5.932 | 5.962 | 5.928 | 5.962 | 36,953 | +0.00(+0.00%) |
Apr 03, 2003 | 5.953 | 5.962 | 5.936 | 5.962 | 23,557 | +0.02(+0.36%) |
Apr 02, 2003 | 5.949 | 5.975 | 5.940 | 5.940 | 41,341 | +0.01(+0.15%) |
Apr 01, 2003 | 5.936 | 5.953 | 5.932 | 5.932 | 20,093 | -0.00(-0.07%) |
Mar 31, 2003 | 5.932 | 5.958 | 5.932 | 5.936 | 20,555 | +0.01(+0.22%) |
Mar 28, 2003 | 5.928 | 5.940 | 5.923 | 5.923 | 16,397 | +0.00(+0.00%) |
Mar 27, 2003 | 5.906 | 5.940 | 5.906 | 5.923 | 60,972 | +0.02(+0.37%) |
Mar 26, 2003 | 5.884 | 5.902 | 5.871 | 5.902 | 47,346 | +0.04(+0.74%) |
Mar 25, 2003 | 5.858 | 5.876 | 5.845 | 5.858 | 27,252 | +0.01(+0.15%) |
Mar 24, 2003 | 5.837 | 5.889 | 5.837 | 5.850 | 39,493 | +0.02(+0.30%) |
Mar 21, 2003 | 5.906 | 5.906 | 5.828 | 5.832 | 98,156 | -0.06(-1.10%) |
Mar 20, 2003 | 5.902 | 5.923 | 5.876 | 5.897 | 30,948 | -0.00(-0.07%) |
Mar 19, 2003 | 5.928 | 5.945 | 5.880 | 5.902 | 50,117 | -0.03(-0.58%) |
Mar 18, 2003 | 5.936 | 5.962 | 5.936 | 5.936 | 39,724 | -0.03(-0.58%) |
Mar 17, 2003 | 5.975 | 5.979 | 5.971 | 5.971 | 31,179 | +0.03(+0.51%) |
Mar 14, 2003 | 5.975 | 5.975 | 5.932 | 5.940 | 32,564 | -0.03(-0.58%) |
Mar 13, 2003 | 5.997 | 5.997 | 5.953 | 5.975 | 52,427 | -0.02(-0.36%) |
Mar 12, 2003 | 5.997 | 5.997 | 5.962 | 5.997 | 74,599 | -0.00(-0.07%) |
Mar 11, 2003 | 5.997 | 6.018 | 5.997 | 6.001 | 58,432 | +0.00(+0.07%) |
Mar 10, 2003 | 5.953 | 5.997 | 5.940 | 5.997 | 61,896 | +0.04(+0.73%) |
Mar 07, 2003 | 5.932 | 5.949 | 5.932 | 5.953 | 32,564 | +0.02(+0.36%) |
Mar 06, 2003 | 5.988 | 5.988 | 5.919 | 5.932 | 83,375 | -0.05(-0.80%) |
Mar 05, 2003 | 5.962 | 5.979 | 5.953 | 5.979 | 34,643 | +0.03(+0.44%) |
Mar 04, 2003 | 5.958 | 5.971 | 5.932 | 5.953 | 25,636 | -0.01(-0.15%) |
Mar 03, 2003 | 5.953 | 5.962 | 5.919 | 5.962 | 51,965 | +0.03(+0.51%) |
Feb 28, 2003 | 5.953 | 5.953 | 5.932 | 5.932 | 14,319 | +0.00(+0.00%) |
Feb 27, 2003 | 5.953 | 5.958 | 5.919 | 5.932 | 41,110 | -0.02(-0.36%) |
Feb 26, 2003 | 5.945 | 5.975 | 5.923 | 5.953 | 61,203 | +0.02(+0.36%) |
Feb 25, 2003 | 5.910 | 5.958 | 5.910 | 5.932 | 37,877 | +0.02(+0.29%) |
Feb 24, 2003 | 5.910 | 5.945 | 5.910 | 5.915 | 13,626 | +0.02(+0.37%) |
Feb 21, 2003 | 5.902 | 5.940 | 5.893 | 5.893 | 48,270 | -0.02(-0.29%) |
Feb 20, 2003 | 5.902 | 5.940 | 5.902 | 5.910 | 46,422 | -0.02(-0.36%) |
Feb 19, 2003 | 5.902 | 5.932 | 5.902 | 5.932 | 7,852 | +0.04(+0.66%) |
Feb 18, 2003 | 5.932 | 5.932 | 5.893 | 5.893 | 19,862 | -0.06(-1.02%) |
Feb 14, 2003 | 5.962 | 6.001 | 5.893 | 5.953 | 34,643 | -0.02(-0.36%) |
Feb 13, 2003 | 5.975 | 5.975 | 5.953 | 5.975 | 3,002 | -0.02(-0.36%) |
Feb 12, 2003 | 5.975 | 5.997 | 5.945 | 5.997 | 4,619 | -0.00(-0.07%) |
Feb 11, 2003 | 5.975 | 6.001 | 5.975 | 6.001 | 1,616 | -0.01(-0.22%) |
Feb 10, 2003 | 6.018 | 6.018 | 5.975 | 6.014 | 20,093 | +0.02(+0.29%) |
Feb 07, 2003 | 5.975 | 5.997 | 5.971 | 5.997 | 32,103 | +0.02(+0.29%) |
Feb 06, 2003 | 5.984 | 5.984 | 5.979 | 5.979 | 24,250 | -0.00(-0.07%) |
Feb 05, 2003 | 5.988 | 6.005 | 5.984 | 5.984 | 5,542 | -0.03(-0.50%) |
Feb 04, 2003 | 5.975 | 6.014 | 5.975 | 6.014 | 19,631 | +0.01(+0.22%) |