Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 7.250 | 7.348 | 7.250 | 7.293 | 462,800 | +0.00(+0.00%) |
Apr 29, 2003 | 7.120 | 7.330 | 7.075 | 7.293 | 377,800 | +0.19(+2.60%) |
Apr 28, 2003 | 6.975 | 7.133 | 6.975 | 7.107 | 266,600 | +0.16(+2.27%) |
Apr 25, 2003 | 7.000 | 7.062 | 6.938 | 6.950 | 416,600 | -0.02(-0.36%) |
Apr 24, 2003 | 7.062 | 7.085 | 6.832 | 6.975 | 1,337,800 | -0.01(-0.07%) |
Apr 23, 2003 | 6.910 | 7.045 | 6.893 | 6.980 | 363,800 | +0.01(+0.07%) |
Apr 22, 2003 | 7.000 | 7.000 | 6.880 | 6.975 | 348,800 | -0.00(-0.04%) |
Apr 21, 2003 | 7.003 | 7.062 | 6.923 | 6.978 | 317,800 | -0.07(-0.92%) |
Apr 17, 2003 | 6.793 | 7.043 | 6.688 | 7.043 | 426,800 | +0.28(+4.14%) |
Apr 16, 2003 | 6.555 | 6.782 | 6.513 | 6.763 | 1,096,600 | -0.10(-1.42%) |
Apr 15, 2003 | 6.777 | 7.000 | 6.732 | 6.860 | 341,000 | +0.08(+1.25%) |
Apr 14, 2003 | 6.710 | 6.775 | 6.710 | 6.775 | 270,800 | +0.08(+1.27%) |
Apr 11, 2003 | 6.675 | 6.750 | 6.643 | 6.690 | 412,200 | +0.04(+0.53%) |
Apr 10, 2003 | 6.497 | 6.695 | 6.495 | 6.655 | 273,200 | +0.11(+1.72%) |
Apr 09, 2003 | 6.418 | 6.572 | 6.418 | 6.542 | 522,600 | +0.07(+1.12%) |
Apr 08, 2003 | 6.603 | 6.662 | 6.438 | 6.470 | 475,600 | -0.11(-1.71%) |
Apr 07, 2003 | 6.997 | 7.145 | 6.550 | 6.582 | 1,602,600 | -0.37(-5.32%) |
Apr 04, 2003 | 6.938 | 7.000 | 6.867 | 6.952 | 606,600 | +0.00(+0.00%) |
Apr 03, 2003 | 6.625 | 7.000 | 6.625 | 6.952 | 1,346,400 | +0.33(+4.94%) |
Apr 02, 2003 | 6.415 | 6.798 | 6.415 | 6.625 | 867,000 | +0.21(+3.23%) |
Apr 01, 2003 | 6.400 | 6.460 | 6.275 | 6.418 | 316,400 | +0.04(+0.67%) |
Mar 31, 2003 | 6.378 | 6.407 | 6.147 | 6.375 | 384,800 | -0.03(-0.51%) |
Mar 28, 2003 | 6.400 | 6.438 | 6.348 | 6.407 | 394,400 | +0.00(+0.08%) |
Mar 27, 2003 | 6.397 | 6.468 | 6.268 | 6.402 | 278,400 | +0.02(+0.39%) |
Mar 26, 2003 | 6.468 | 6.468 | 6.357 | 6.378 | 578,896 | -0.08(-1.32%) |
Mar 25, 2003 | 6.365 | 6.565 | 6.350 | 6.463 | 640,946 | +0.09(+1.41%) |
Mar 24, 2003 | 6.440 | 6.440 | 6.295 | 6.372 | 616,400 | -0.09(-1.35%) |
Mar 21, 2003 | 6.332 | 6.475 | 6.287 | 6.460 | 639,000 | +0.17(+2.62%) |
Mar 20, 2003 | 6.275 | 6.305 | 6.230 | 6.295 | 273,780 | -0.05(-0.75%) |
Mar 19, 2003 | 6.270 | 6.405 | 6.165 | 6.342 | 579,198 | +0.11(+1.76%) |
Mar 18, 2003 | 6.418 | 6.418 | 6.218 | 6.232 | 586,954 | -0.17(-2.69%) |
Mar 17, 2003 | 6.027 | 6.475 | 5.755 | 6.405 | 931,182 | +0.39(+6.57%) |
Mar 14, 2003 | 5.955 | 6.100 | 5.827 | 6.010 | 439,508 | +0.06(+0.97%) |
Mar 13, 2003 | 5.715 | 6.025 | 5.688 | 5.952 | 435,000 | +0.26(+4.61%) |
Mar 12, 2003 | 5.690 | 5.747 | 5.615 | 5.690 | 275,430 | -0.01(-0.26%) |
Mar 11, 2003 | 5.600 | 5.772 | 5.600 | 5.705 | 477,800 | +0.01(+0.26%) |
Mar 10, 2003 | 5.650 | 5.697 | 5.513 | 5.690 | 456,600 | +0.05(+0.80%) |
Mar 07, 2003 | 5.553 | 5.690 | 5.482 | 5.645 | 480,200 | +0.12(+2.26%) |
Mar 06, 2003 | 5.500 | 5.582 | 5.245 | 5.520 | 767,800 | +0.00(+0.00%) |
Mar 05, 2003 | 5.562 | 5.595 | 5.487 | 5.520 | 715,800 | -0.06(-0.99%) |
Mar 04, 2003 | 5.550 | 5.875 | 5.535 | 5.575 | 1,335,800 | +0.12(+2.25%) |
Mar 03, 2003 | 5.820 | 5.855 | 5.442 | 5.452 | 709,600 | -0.31(-5.30%) |
Feb 28, 2003 | 5.897 | 5.925 | 5.758 | 5.758 | 253,800 | -0.17(-2.91%) |
Feb 27, 2003 | 5.907 | 5.965 | 5.850 | 5.930 | 116,000 | +0.02(+0.38%) |
Feb 26, 2003 | 6.003 | 6.065 | 5.827 | 5.907 | 340,800 | -0.15(-2.44%) |
Feb 25, 2003 | 5.928 | 6.060 | 5.747 | 6.055 | 445,200 | +0.08(+1.34%) |
Feb 24, 2003 | 5.968 | 6.037 | 5.925 | 5.975 | 442,600 | +0.01(+0.13%) |
Feb 21, 2003 | 5.872 | 6.093 | 5.862 | 5.968 | 384,600 | +0.10(+1.62%) |
Feb 20, 2003 | 5.933 | 5.935 | 5.740 | 5.872 | 621,600 | -0.08(-1.39%) |
Feb 19, 2003 | 6.050 | 6.088 | 5.855 | 5.955 | 415,400 | -0.09(-1.57%) |
Feb 18, 2003 | 5.782 | 6.060 | 5.725 | 6.050 | 680,000 | +0.29(+5.13%) |
Feb 14, 2003 | 5.402 | 5.963 | 5.402 | 5.755 | 605,600 | +0.11(+1.90%) |
Feb 13, 2003 | 5.425 | 5.745 | 5.420 | 5.647 | 903,800 | +0.29(+5.51%) |
Feb 12, 2003 | 5.305 | 5.475 | 5.300 | 5.353 | 260,000 | +0.04(+0.71%) |
Feb 11, 2003 | 5.250 | 5.338 | 5.235 | 5.315 | 568,600 | +0.07(+1.24%) |
Feb 10, 2003 | 5.312 | 5.312 | 5.200 | 5.250 | 686,200 | -0.06(-1.18%) |
Feb 07, 2003 | 5.282 | 5.345 | 5.263 | 5.312 | 360,600 | +0.01(+0.19%) |
Feb 06, 2003 | 5.272 | 5.302 | 5.205 | 5.302 | 623,000 | +0.10(+2.02%) |
Feb 05, 2003 | 5.295 | 5.295 | 5.170 | 5.197 | 1,205,400 | -0.04(-0.76%) |
Feb 04, 2003 | 5.272 | 5.272 | 5.205 | 5.237 | 341,000 | +0.03(+0.67%) |