Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 6.125 | 6.201 | 6.084 | 6.159 | 4,513,878 | -0.01(-0.10%) |
Apr 29, 2003 | 6.111 | 6.196 | 6.087 | 6.165 | 4,399,631 | +0.06(+1.04%) |
Apr 28, 2003 | 6.031 | 6.137 | 6.026 | 6.101 | 4,567,641 | +0.10(+1.74%) |
Apr 25, 2003 | 6.126 | 6.126 | 5.985 | 5.997 | 5,374,651 | -0.13(-2.10%) |
Apr 24, 2003 | 6.183 | 6.183 | 6.071 | 6.126 | 7,781,119 | -0.08(-1.35%) |
Apr 23, 2003 | 6.293 | 6.294 | 6.193 | 6.209 | 6,764,097 | -0.08(-1.33%) |
Apr 22, 2003 | 6.147 | 6.344 | 6.130 | 6.293 | 17,642,208 | +0.13(+2.06%) |
Apr 21, 2003 | 6.192 | 6.205 | 6.141 | 6.167 | 3,735,990 | -0.05(-0.73%) |
Apr 17, 2003 | 5.943 | 6.225 | 5.924 | 6.212 | 9,723,319 | +0.27(+4.54%) |
Apr 16, 2003 | 6.067 | 6.078 | 5.919 | 5.942 | 5,351,130 | -0.09(-1.47%) |
Apr 15, 2003 | 5.976 | 6.067 | 5.942 | 6.031 | 6,876,664 | +0.06(+0.93%) |
Apr 14, 2003 | 5.892 | 6.000 | 5.864 | 5.976 | 5,543,781 | +0.11(+1.90%) |
Apr 11, 2003 | 5.930 | 5.982 | 5.848 | 5.864 | 6,403,995 | -0.03(-0.52%) |
Apr 10, 2003 | 5.811 | 5.925 | 5.803 | 5.894 | 5,045,351 | +0.09(+1.48%) |
Apr 09, 2003 | 5.899 | 5.946 | 5.809 | 5.809 | 9,614,673 | -0.09(-1.53%) |
Apr 08, 2003 | 6.049 | 6.049 | 5.892 | 5.899 | 12,351,561 | -0.26(-4.15%) |
Apr 07, 2003 | 6.201 | 6.278 | 6.143 | 6.154 | 4,799,496 | +0.09(+1.43%) |
Apr 04, 2003 | 6.156 | 6.160 | 6.023 | 6.067 | 4,267,463 | -0.04(-0.60%) |
Apr 03, 2003 | 6.242 | 6.242 | 6.092 | 6.104 | 5,952,047 | -0.04(-0.73%) |
Apr 02, 2003 | 6.067 | 6.186 | 6.066 | 6.149 | 8,230,827 | +0.19(+3.11%) |
Apr 01, 2003 | 5.888 | 5.973 | 5.859 | 5.963 | 5,677,070 | +0.09(+1.57%) |
Mar 31, 2003 | 5.772 | 5.892 | 5.747 | 5.871 | 6,536,163 | +0.05(+0.78%) |
Mar 28, 2003 | 5.843 | 5.862 | 5.771 | 5.826 | 6,974,670 | -0.02(-0.31%) |
Mar 27, 2003 | 5.919 | 5.942 | 5.839 | 5.843 | 8,573,008 | -0.13(-2.18%) |
Mar 26, 2003 | 6.036 | 6.042 | 5.910 | 5.974 | 4,702,610 | -0.07(-1.08%) |
Mar 25, 2003 | 5.964 | 6.044 | 5.898 | 6.039 | 5,711,792 | +0.09(+1.56%) |
Mar 24, 2003 | 6.040 | 6.041 | 5.924 | 5.946 | 6,192,861 | -0.17(-2.76%) |
Mar 21, 2003 | 6.070 | 6.116 | 5.977 | 6.115 | 7,686,474 | +0.12(+1.93%) |
Mar 20, 2003 | 6.035 | 6.045 | 5.867 | 5.999 | 8,274,510 | -0.04(-0.61%) |
Mar 19, 2003 | 5.982 | 6.044 | 5.934 | 6.035 | 6,113,897 | +0.02(+0.33%) |
Mar 18, 2003 | 5.986 | 6.020 | 5.910 | 6.016 | 6,624,088 | +0.03(+0.51%) |
Mar 17, 2003 | 5.709 | 5.986 | 5.669 | 5.985 | 9,008,155 | +0.28(+4.85%) |
Mar 14, 2003 | 5.736 | 5.781 | 5.678 | 5.709 | 7,078,276 | -0.03(-0.48%) |
Mar 13, 2003 | 5.741 | 5.741 | 5.635 | 5.736 | 8,187,144 | +0.12(+2.23%) |
Mar 12, 2003 | 5.641 | 5.660 | 5.537 | 5.611 | 8,311,472 | -0.04(-0.63%) |
Mar 11, 2003 | 5.625 | 5.684 | 5.576 | 5.647 | 9,200,807 | +0.00(+0.06%) |
Mar 10, 2003 | 5.696 | 5.696 | 5.611 | 5.643 | 5,167,998 | -0.09(-1.63%) |
Mar 07, 2003 | 5.620 | 5.740 | 5.571 | 5.737 | 4,727,251 | +0.09(+1.68%) |
Mar 06, 2003 | 5.685 | 5.700 | 5.584 | 5.643 | 5,050,951 | -0.04(-0.75%) |
Mar 05, 2003 | 5.692 | 5.718 | 5.634 | 5.685 | 5,150,077 | -0.01(-0.11%) |
Mar 04, 2003 | 5.843 | 5.843 | 5.676 | 5.692 | 6,646,489 | -0.16(-2.73%) |
Mar 03, 2003 | 5.820 | 5.892 | 5.817 | 5.851 | 6,418,555 | +0.05(+0.80%) |
Feb 28, 2003 | 5.794 | 5.848 | 5.767 | 5.805 | 5,741,474 | +0.06(+0.96%) |
Feb 27, 2003 | 5.705 | 5.780 | 5.680 | 5.750 | 6,156,459 | +0.05(+0.94%) |
Feb 26, 2003 | 5.732 | 5.754 | 5.688 | 5.696 | 5,313,047 | -0.05(-0.81%) |
Feb 25, 2003 | 5.643 | 5.744 | 5.572 | 5.742 | 7,696,554 | +0.08(+1.42%) |
Feb 24, 2003 | 5.696 | 5.696 | 5.618 | 5.662 | 4,909,262 | -0.03(-0.56%) |
Feb 21, 2003 | 5.591 | 5.694 | 5.553 | 5.694 | 4,926,063 | +0.14(+2.54%) |
Feb 20, 2003 | 5.643 | 5.654 | 5.544 | 5.553 | 3,182,676 | -0.08(-1.43%) |
Feb 19, 2003 | 5.674 | 5.701 | 5.593 | 5.634 | 3,307,564 | -0.04(-0.79%) |
Feb 18, 2003 | 5.639 | 5.736 | 5.639 | 5.678 | 4,998,868 | +0.05(+0.94%) |
Feb 14, 2003 | 5.482 | 5.639 | 5.482 | 5.626 | 4,140,335 | +0.17(+3.06%) |
Feb 13, 2003 | 5.486 | 5.491 | 5.388 | 5.459 | 3,804,314 | -0.02(-0.41%) |
Feb 12, 2003 | 5.568 | 5.620 | 5.476 | 5.481 | 4,652,207 | -0.09(-1.56%) |
Feb 11, 2003 | 5.576 | 5.614 | 5.545 | 5.568 | 6,493,600 | +0.02(+0.42%) |
Feb 10, 2003 | 5.509 | 5.584 | 5.455 | 5.544 | 4,562,041 | +0.06(+1.14%) |
Feb 07, 2003 | 5.580 | 5.580 | 5.472 | 5.482 | 3,436,371 | -0.04(-0.73%) |
Feb 06, 2003 | 5.629 | 5.668 | 5.517 | 5.522 | 5,011,749 | -0.12(-2.21%) |
Feb 05, 2003 | 5.546 | 5.722 | 5.546 | 5.647 | 7,322,451 | +0.10(+1.82%) |
Feb 04, 2003 | 5.526 | 5.554 | 5.488 | 5.546 | 5,805,878 | +0.01(+0.15%) |