Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 6.036 | 6.036 | 6.019 | 6.036 | 14,087 | +0.02(+0.36%) |
Apr 29, 2003 | 6.019 | 6.028 | 6.010 | 6.015 | 36,488 | +0.00(+0.07%) |
Apr 28, 2003 | 6.015 | 6.019 | 5.980 | 6.010 | 73,208 | +0.00(+0.00%) |
Apr 25, 2003 | 5.997 | 6.010 | 5.976 | 6.010 | 19,860 | +0.03(+0.58%) |
Apr 24, 2003 | 5.958 | 5.997 | 5.958 | 5.976 | 37,181 | -0.03(-0.50%) |
Apr 23, 2003 | 5.997 | 6.006 | 5.997 | 6.006 | 9,237 | +0.03(+0.51%) |
Apr 22, 2003 | 5.984 | 6.002 | 5.971 | 5.976 | 30,946 | -0.01(-0.14%) |
Apr 21, 2003 | 5.984 | 5.997 | 5.971 | 5.984 | 44,109 | +0.03(+0.51%) |
Apr 17, 2003 | 5.967 | 5.993 | 5.954 | 5.954 | 50,114 | +0.00(+0.00%) |
Apr 16, 2003 | 5.928 | 5.954 | 5.928 | 5.954 | 25,634 | +0.04(+0.66%) |
Apr 15, 2003 | 5.932 | 5.941 | 5.911 | 5.915 | 15,011 | -0.03(-0.51%) |
Apr 14, 2003 | 5.937 | 5.954 | 5.911 | 5.945 | 40,183 | +0.01(+0.22%) |
Apr 11, 2003 | 5.932 | 5.941 | 5.898 | 5.932 | 60,506 | +0.01(+0.15%) |
Apr 10, 2003 | 5.911 | 5.924 | 5.898 | 5.924 | 49,883 | +0.02(+0.37%) |
Apr 09, 2003 | 5.906 | 5.906 | 5.889 | 5.902 | 28,405 | +0.00(+0.00%) |
Apr 08, 2003 | 5.889 | 5.906 | 5.889 | 5.902 | 31,869 | +0.01(+0.22%) |
Apr 07, 2003 | 5.958 | 5.958 | 5.889 | 5.889 | 47,573 | -0.07(-1.23%) |
Apr 04, 2003 | 5.932 | 5.963 | 5.928 | 5.963 | 36,950 | +0.00(+0.00%) |
Apr 03, 2003 | 5.954 | 5.963 | 5.937 | 5.963 | 23,556 | +0.02(+0.36%) |
Apr 02, 2003 | 5.950 | 5.976 | 5.941 | 5.941 | 41,338 | +0.01(+0.15%) |
Apr 01, 2003 | 5.937 | 5.954 | 5.932 | 5.932 | 20,091 | -0.00(-0.07%) |
Mar 31, 2003 | 5.932 | 5.958 | 5.932 | 5.937 | 20,553 | +0.01(+0.22%) |
Mar 28, 2003 | 5.928 | 5.941 | 5.924 | 5.924 | 16,396 | +0.00(+0.00%) |
Mar 27, 2003 | 5.906 | 5.941 | 5.906 | 5.924 | 60,968 | +0.02(+0.37%) |
Mar 26, 2003 | 5.885 | 5.902 | 5.872 | 5.902 | 47,342 | +0.04(+0.74%) |
Mar 25, 2003 | 5.859 | 5.876 | 5.846 | 5.859 | 27,251 | +0.01(+0.15%) |
Mar 24, 2003 | 5.837 | 5.889 | 5.837 | 5.850 | 39,490 | +0.02(+0.30%) |
Mar 21, 2003 | 5.906 | 5.906 | 5.828 | 5.833 | 98,150 | -0.06(-1.10%) |
Mar 20, 2003 | 5.902 | 5.924 | 5.876 | 5.898 | 30,946 | -0.00(-0.07%) |
Mar 19, 2003 | 5.928 | 5.945 | 5.880 | 5.902 | 50,114 | -0.03(-0.58%) |
Mar 18, 2003 | 5.937 | 5.963 | 5.937 | 5.937 | 39,721 | -0.03(-0.58%) |
Mar 17, 2003 | 5.976 | 5.980 | 5.971 | 5.971 | 31,177 | +0.03(+0.51%) |
Mar 14, 2003 | 5.976 | 5.976 | 5.932 | 5.941 | 32,562 | -0.03(-0.58%) |
Mar 13, 2003 | 5.997 | 5.997 | 5.954 | 5.976 | 52,423 | -0.02(-0.36%) |
Mar 12, 2003 | 5.997 | 5.997 | 5.963 | 5.997 | 74,594 | -0.00(-0.07%) |
Mar 11, 2003 | 5.997 | 6.019 | 5.997 | 6.002 | 58,428 | +0.00(+0.07%) |
Mar 10, 2003 | 5.954 | 5.997 | 5.941 | 5.997 | 61,892 | +0.04(+0.73%) |
Mar 07, 2003 | 5.932 | 5.950 | 5.932 | 5.954 | 32,562 | +0.02(+0.36%) |
Mar 06, 2003 | 5.989 | 5.989 | 5.919 | 5.932 | 83,369 | -0.05(-0.80%) |
Mar 05, 2003 | 5.963 | 5.980 | 5.954 | 5.980 | 34,641 | +0.03(+0.44%) |
Mar 04, 2003 | 5.958 | 5.971 | 5.932 | 5.954 | 25,634 | -0.01(-0.15%) |
Mar 03, 2003 | 5.954 | 5.963 | 5.919 | 5.963 | 51,961 | +0.03(+0.51%) |
Feb 28, 2003 | 5.954 | 5.954 | 5.932 | 5.932 | 14,318 | +0.00(+0.00%) |
Feb 27, 2003 | 5.954 | 5.958 | 5.919 | 5.932 | 41,107 | -0.02(-0.36%) |
Feb 26, 2003 | 5.945 | 5.976 | 5.924 | 5.954 | 61,199 | +0.02(+0.36%) |
Feb 25, 2003 | 5.911 | 5.958 | 5.911 | 5.932 | 37,874 | +0.02(+0.29%) |
Feb 24, 2003 | 5.911 | 5.945 | 5.911 | 5.915 | 13,625 | +0.02(+0.37%) |
Feb 21, 2003 | 5.902 | 5.941 | 5.893 | 5.893 | 48,266 | -0.02(-0.29%) |
Feb 20, 2003 | 5.902 | 5.941 | 5.902 | 5.911 | 46,419 | -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 | 19,860 | -0.06(-1.02%) |
Feb 14, 2003 | 5.963 | 6.002 | 5.893 | 5.954 | 34,641 | -0.02(-0.36%) |
Feb 13, 2003 | 5.976 | 5.976 | 5.954 | 5.976 | 3,002 | -0.02(-0.36%) |
Feb 12, 2003 | 5.976 | 5.997 | 5.945 | 5.997 | 4,618 | -0.00(-0.07%) |
Feb 11, 2003 | 5.976 | 6.002 | 5.976 | 6.002 | 1,616 | -0.01(-0.22%) |
Feb 10, 2003 | 6.019 | 6.019 | 5.976 | 6.015 | 20,091 | +0.02(+0.29%) |
Feb 07, 2003 | 5.976 | 5.997 | 5.971 | 5.997 | 32,100 | +0.02(+0.29%) |
Feb 06, 2003 | 5.984 | 5.984 | 5.980 | 5.980 | 24,248 | -0.00(-0.07%) |
Feb 05, 2003 | 5.989 | 6.006 | 5.984 | 5.984 | 5,542 | -0.03(-0.50%) |
Feb 04, 2003 | 5.976 | 6.015 | 5.976 | 6.015 | 19,630 | +0.01(+0.22%) |