Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 6.592 | 6.629 | 6.558 | 6.592 | 80,824 | -0.06(-0.86%) |
Apr 29, 2003 | 6.625 | 6.648 | 6.610 | 6.648 | 95,596 | +0.05(+0.72%) |
Apr 28, 2003 | 6.587 | 6.601 | 6.568 | 6.601 | 88,632 | +0.03(+0.43%) |
Apr 25, 2003 | 6.558 | 6.577 | 6.544 | 6.573 | 39,673 | +0.03(+0.43%) |
Apr 24, 2003 | 6.544 | 6.582 | 6.539 | 6.544 | 100,238 | +0.00(+0.07%) |
Apr 23, 2003 | 6.539 | 6.544 | 6.525 | 6.539 | 74,915 | +0.02(+0.29%) |
Apr 22, 2003 | 6.539 | 6.544 | 6.520 | 6.520 | 69,850 | -0.00(-0.07%) |
Apr 21, 2003 | 6.520 | 6.539 | 6.501 | 6.525 | 54,023 | +0.01(+0.15%) |
Apr 17, 2003 | 6.468 | 6.516 | 6.468 | 6.516 | 47,692 | +0.05(+0.73%) |
Apr 16, 2003 | 6.497 | 6.497 | 6.454 | 6.468 | 54,023 | +0.00(+0.07%) |
Apr 15, 2003 | 6.497 | 6.501 | 6.464 | 6.464 | 42,838 | -0.02(-0.37%) |
Apr 14, 2003 | 6.483 | 6.487 | 6.459 | 6.487 | 55,500 | -0.00(-0.07%) |
Apr 11, 2003 | 6.487 | 6.501 | 6.468 | 6.492 | 47,692 | +0.00(+0.07%) |
Apr 10, 2003 | 6.454 | 6.487 | 6.435 | 6.487 | 54,234 | +0.02(+0.29%) |
Apr 09, 2003 | 6.421 | 6.468 | 6.421 | 6.468 | 60,776 | +0.04(+0.59%) |
Apr 08, 2003 | 6.402 | 6.440 | 6.402 | 6.430 | 52,335 | +0.03(+0.44%) |
Apr 07, 2003 | 6.449 | 6.459 | 6.402 | 6.402 | 92,008 | -0.04(-0.59%) |
Apr 04, 2003 | 6.440 | 6.454 | 6.421 | 6.440 | 36,719 | +0.01(+0.15%) |
Apr 03, 2003 | 6.449 | 6.464 | 6.426 | 6.430 | 72,171 | -0.01(-0.22%) |
Apr 02, 2003 | 6.478 | 6.483 | 6.416 | 6.445 | 105,514 | -0.08(-1.16%) |
Apr 01, 2003 | 6.483 | 6.530 | 6.483 | 6.520 | 117,543 | +0.04(+0.66%) |
Mar 31, 2003 | 6.520 | 6.530 | 6.445 | 6.478 | 155,528 | -0.02(-0.29%) |
Mar 28, 2003 | 6.483 | 6.497 | 6.454 | 6.497 | 86,732 | +0.02(+0.29%) |
Mar 27, 2003 | 6.454 | 6.483 | 6.445 | 6.478 | 32,709 | +0.03(+0.44%) |
Mar 26, 2003 | 6.440 | 6.459 | 6.402 | 6.449 | 162,703 | +0.02(+0.29%) |
Mar 25, 2003 | 6.416 | 6.468 | 6.416 | 6.430 | 67,529 | +0.00(+0.07%) |
Mar 24, 2003 | 6.435 | 6.449 | 6.397 | 6.426 | 79,135 | +0.02(+0.30%) |
Mar 21, 2003 | 6.449 | 6.454 | 6.402 | 6.407 | 67,740 | -0.02(-0.37%) |
Mar 20, 2003 | 6.483 | 6.483 | 6.430 | 6.430 | 38,829 | -0.00(-0.07%) |
Mar 19, 2003 | 6.464 | 6.487 | 6.430 | 6.435 | 43,894 | -0.00(-0.07%) |
Mar 18, 2003 | 6.492 | 6.492 | 6.430 | 6.440 | 121,974 | -0.04(-0.66%) |
Mar 17, 2003 | 6.506 | 6.511 | 6.483 | 6.483 | 56,766 | -0.00(-0.07%) |
Mar 14, 2003 | 6.501 | 6.506 | 6.483 | 6.487 | 20,680 | +0.00(+0.07%) |
Mar 13, 2003 | 6.539 | 6.544 | 6.483 | 6.483 | 93,696 | -0.06(-0.94%) |
Mar 12, 2003 | 6.535 | 6.544 | 6.511 | 6.544 | 36,508 | +0.01(+0.22%) |
Mar 11, 2003 | 6.516 | 6.530 | 6.506 | 6.530 | 45,160 | +0.02(+0.36%) |
Mar 10, 2003 | 6.473 | 6.511 | 6.473 | 6.506 | 58,244 | +0.01(+0.22%) |
Mar 07, 2003 | 6.478 | 6.511 | 6.464 | 6.492 | 92,641 | +0.01(+0.22%) |
Mar 06, 2003 | 6.483 | 6.516 | 6.445 | 6.478 | 66,474 | +0.01(+0.15%) |
Mar 05, 2003 | 6.501 | 6.501 | 6.459 | 6.468 | 130,416 | -0.06(-0.87%) |
Mar 04, 2003 | 6.492 | 6.525 | 6.483 | 6.525 | 63,519 | +0.03(+0.44%) |
Mar 03, 2003 | 6.468 | 6.525 | 6.468 | 6.497 | 65,630 | +0.01(+0.15%) |
Feb 28, 2003 | 6.483 | 6.492 | 6.449 | 6.487 | 60,987 | +0.03(+0.44%) |
Feb 27, 2003 | 6.487 | 6.492 | 6.430 | 6.459 | 55,500 | +0.00(+0.07%) |
Feb 26, 2003 | 6.430 | 6.535 | 6.426 | 6.454 | 166,079 | +0.02(+0.37%) |
Feb 25, 2003 | 6.435 | 6.449 | 6.407 | 6.430 | 160,593 | -0.01(-0.15%) |
Feb 24, 2003 | 6.454 | 6.459 | 6.407 | 6.440 | 109,313 | -0.00(-0.07%) |
Feb 21, 2003 | 6.440 | 6.445 | 6.402 | 6.445 | 82,723 | +0.02(+0.37%) |
Feb 20, 2003 | 6.449 | 6.454 | 6.392 | 6.421 | 57,399 | +0.01(+0.22%) |
Feb 19, 2003 | 6.464 | 6.464 | 6.407 | 6.407 | 96,440 | -0.04(-0.59%) |
Feb 18, 2003 | 6.421 | 6.483 | 6.421 | 6.445 | 69,428 | -0.02(-0.37%) |
Feb 14, 2003 | 6.435 | 6.492 | 6.421 | 6.468 | 57,821 | +0.05(+0.81%) |
Feb 13, 2003 | 6.416 | 6.454 | 6.411 | 6.416 | 67,951 | -0.00(-0.07%) |
Feb 12, 2003 | 6.464 | 6.483 | 6.416 | 6.421 | 95,807 | -0.02(-0.37%) |
Feb 11, 2003 | 6.468 | 6.468 | 6.430 | 6.445 | 40,517 | +0.00(+0.00%) |
Feb 10, 2003 | 6.468 | 6.473 | 6.435 | 6.445 | 38,829 | -0.00(-0.07%) |
Feb 07, 2003 | 6.459 | 6.468 | 6.426 | 6.449 | 60,776 | -0.03(-0.51%) |
Feb 06, 2003 | 6.445 | 6.492 | 6.445 | 6.483 | 69,639 | +0.06(+0.89%) |
Feb 05, 2003 | 6.445 | 6.449 | 6.411 | 6.426 | 46,637 | -0.04(-0.59%) |
Feb 04, 2003 | 6.468 | 6.483 | 6.454 | 6.464 | 103,193 | +0.04(+0.66%) |