Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 6.642 | 6.886 | 6.642 | 6.716 | 15,362 | -0.04(-0.55%) |
Apr 29, 2003 | 6.723 | 6.820 | 6.471 | 6.753 | 23,178 | +0.26(+4.00%) |
Apr 28, 2003 | 5.848 | 6.679 | 5.566 | 6.493 | 73,173 | +0.62(+10.48%) |
Apr 25, 2003 | 5.588 | 5.877 | 5.588 | 5.877 | 6,468 | +0.31(+5.60%) |
Apr 24, 2003 | 5.603 | 5.603 | 5.432 | 5.566 | 11,858 | -0.15(-2.60%) |
Apr 23, 2003 | 5.677 | 5.714 | 5.432 | 5.714 | 4,042 | +0.01(+0.13%) |
Apr 22, 2003 | 5.566 | 5.966 | 5.566 | 5.707 | 14,149 | +0.16(+2.81%) |
Apr 21, 2003 | 5.528 | 5.610 | 5.528 | 5.551 | 3,368 | +0.10(+1.77%) |
Apr 17, 2003 | 5.469 | 5.677 | 5.387 | 5.454 | 7,681 | -0.08(-1.47%) |
Apr 16, 2003 | 5.573 | 5.595 | 5.328 | 5.536 | 9,837 | -0.34(-5.81%) |
Apr 15, 2003 | 5.810 | 5.877 | 5.751 | 5.877 | 2,560 | +0.03(+0.49%) |
Apr 14, 2003 | 5.810 | 5.981 | 5.758 | 5.848 | 2,560 | -0.05(-0.87%) |
Apr 11, 2003 | 6.100 | 6.107 | 5.751 | 5.899 | 5,659 | -0.14(-2.39%) |
Apr 10, 2003 | 5.937 | 6.044 | 5.937 | 6.044 | 2,425 | +0.04(+0.67%) |
Apr 09, 2003 | 6.130 | 6.226 | 5.647 | 6.004 | 16,440 | -0.18(-2.99%) |
Apr 08, 2003 | 6.575 | 6.575 | 6.033 | 6.189 | 9,163 | -0.49(-7.33%) |
Apr 07, 2003 | 6.656 | 6.753 | 6.656 | 6.679 | 5,525 | +0.09(+1.35%) |
Apr 04, 2003 | 6.248 | 6.864 | 6.248 | 6.590 | 11,454 | +0.26(+4.10%) |
Apr 03, 2003 | 6.159 | 6.530 | 5.825 | 6.330 | 23,043 | +0.17(+2.77%) |
Apr 02, 2003 | 6.612 | 6.612 | 6.130 | 6.159 | 14,284 | -0.68(-9.88%) |
Apr 01, 2003 | 6.308 | 6.834 | 6.308 | 6.834 | 18,461 | +0.53(+8.35%) |
Mar 31, 2003 | 6.308 | 6.308 | 6.308 | 6.308 | 269 | -0.05(-0.82%) |
Mar 28, 2003 | 5.922 | 6.382 | 5.922 | 6.360 | 5,525 | +0.54(+9.31%) |
Mar 27, 2003 | 5.899 | 5.899 | 5.818 | 5.818 | 673 | -0.12(-2.00%) |
Mar 26, 2003 | 5.922 | 6.033 | 5.922 | 5.937 | 1,482 | +0.01(+0.25%) |
Mar 25, 2003 | 6.040 | 6.040 | 5.922 | 5.922 | 4,447 | -0.02(-0.40%) |
Mar 24, 2003 | 5.788 | 6.382 | 5.640 | 5.945 | 23,986 | +0.22(+3.92%) |
Mar 21, 2003 | 5.944 | 6.004 | 5.721 | 5.721 | 1,212 | +0.01(+0.13%) |
Mar 20, 2003 | 6.315 | 6.449 | 5.580 | 5.714 | 10,511 | -0.73(-11.28%) |
Mar 19, 2003 | 5.692 | 6.493 | 5.439 | 6.440 | 27,490 | +0.96(+17.44%) |
Mar 18, 2003 | 5.766 | 5.788 | 5.484 | 5.484 | 6,771 | -0.07(-1.33%) |
Mar 17, 2003 | 5.721 | 5.721 | 5.476 | 5.558 | 1,886 | -0.25(-4.34%) |
Mar 14, 2003 | 5.491 | 5.810 | 5.491 | 5.810 | 1,482 | +0.36(+6.68%) |
Mar 13, 2003 | 5.499 | 5.499 | 5.276 | 5.447 | 3,368 | -0.09(-1.61%) |
Mar 12, 2003 | 5.721 | 5.751 | 5.536 | 5.536 | 2,021 | -0.25(-4.36%) |
Mar 11, 2003 | 5.766 | 6.263 | 5.417 | 5.788 | 3,234 | +0.02(+0.40%) |
Mar 10, 2003 | 5.580 | 5.951 | 5.417 | 5.765 | 9,702 | +0.13(+2.36%) |
Mar 07, 2003 | 5.632 | 5.632 | 5.632 | 5.632 | 404 | -0.02(-0.39%) |
Mar 06, 2003 | 5.566 | 5.840 | 5.566 | 5.655 | 4,716 | +0.08(+1.46%) |
Mar 05, 2003 | 5.580 | 5.580 | 5.573 | 5.573 | 1,482 | -0.08(-1.44%) |
Mar 04, 2003 | 5.647 | 5.655 | 5.647 | 5.655 | 2,290 | +0.06(+1.06%) |
Mar 03, 2003 | 5.796 | 5.796 | 5.595 | 5.595 | 1,347 | -0.27(-4.56%) |
Feb 28, 2003 | 5.662 | 5.862 | 5.566 | 5.862 | 13,071 | +0.24(+4.22%) |
Feb 27, 2003 | 5.655 | 5.655 | 5.625 | 5.625 | 404 | -0.03(-0.52%) |
Feb 26, 2003 | 5.773 | 5.796 | 5.655 | 5.655 | 1,212 | +0.12(+2.14%) |
Feb 25, 2003 | 5.566 | 5.573 | 5.536 | 5.536 | 1,212 | -0.04(-0.67%) |
Feb 24, 2003 | 5.751 | 5.796 | 5.573 | 5.573 | 4,986 | -0.16(-2.72%) |
Feb 21, 2003 | 5.714 | 5.729 | 5.566 | 5.729 | 10,106 | +0.01(+0.13%) |
Feb 20, 2003 | 6.248 | 6.248 | 5.566 | 5.721 | 25,065 | -0.55(-8.76%) |
Feb 19, 2003 | 6.248 | 6.382 | 6.248 | 6.270 | 14,419 | +0.10(+1.55%) |
Feb 18, 2003 | 6.493 | 6.493 | 6.085 | 6.175 | 9,837 | -0.36(-5.44%) |
Feb 14, 2003 | 5.855 | 6.753 | 5.692 | 6.530 | 45,817 | +0.79(+13.70%) |
Feb 13, 2003 | 5.558 | 5.744 | 5.395 | 5.744 | 20,213 | +0.20(+3.61%) |
Feb 12, 2003 | 5.580 | 5.580 | 5.395 | 5.543 | 5,120 | -0.02(-0.40%) |
Feb 11, 2003 | 5.937 | 5.937 | 5.135 | 5.566 | 4,986 | +0.03(+0.54%) |
Feb 10, 2003 | 5.996 | 6.122 | 5.506 | 5.536 | 25,873 | -0.58(-9.47%) |
Feb 07, 2003 | 5.669 | 6.567 | 5.669 | 6.115 | 35,441 | +0.47(+8.28%) |
Feb 06, 2003 | 5.298 | 5.937 | 5.172 | 5.647 | 170,064 | +0.47(+9.18%) |
Feb 05, 2003 | 5.009 | 5.269 | 5.009 | 5.172 | 35,037 | +0.16(+3.26%) |
Feb 04, 2003 | 5.143 | 5.143 | 5.009 | 5.009 | 10,915 | -0.24(-4.66%) |