Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 5.945 | 6.112 | 5.932 | 5.979 | 83,697 | +0.07(+1.12%) |
Apr 29, 2003 | 6.178 | 6.178 | 5.912 | 5.912 | 181,094 | -0.23(-3.78%) |
Apr 28, 2003 | 5.979 | 6.218 | 5.979 | 6.145 | 291,738 | +0.27(+4.52%) |
Apr 25, 2003 | 5.985 | 6.012 | 5.879 | 5.879 | 210,750 | -0.11(-1.78%) |
Apr 24, 2003 | 6.145 | 6.145 | 5.959 | 5.985 | 194,642 | -0.13(-2.07%) |
Apr 23, 2003 | 6.012 | 6.151 | 5.813 | 6.112 | 531,692 | -0.02(-0.33%) |
Apr 22, 2003 | 6.145 | 6.211 | 6.052 | 6.131 | 282,405 | +0.03(+0.44%) |
Apr 21, 2003 | 6.477 | 6.477 | 6.045 | 6.105 | 333,436 | -0.26(-4.07%) |
Apr 17, 2003 | 6.643 | 6.676 | 6.311 | 6.364 | 261,631 | -0.27(-4.01%) |
Apr 16, 2003 | 6.709 | 6.729 | 6.596 | 6.630 | 98,450 | -0.04(-0.60%) |
Apr 15, 2003 | 6.763 | 6.763 | 6.643 | 6.670 | 150,836 | -0.13(-1.86%) |
Apr 14, 2003 | 6.643 | 6.856 | 6.643 | 6.796 | 284,813 | +0.05(+0.79%) |
Apr 11, 2003 | 6.776 | 6.836 | 6.696 | 6.743 | 85,504 | -0.07(-0.98%) |
Apr 10, 2003 | 6.842 | 6.935 | 6.769 | 6.809 | 95,740 | -0.03(-0.49%) |
Apr 09, 2003 | 6.696 | 6.955 | 6.696 | 6.842 | 190,126 | +0.06(+0.88%) |
Apr 08, 2003 | 6.882 | 6.955 | 6.776 | 6.782 | 72,708 | -0.11(-1.64%) |
Apr 07, 2003 | 6.709 | 6.962 | 6.709 | 6.895 | 194,793 | +0.36(+5.49%) |
Apr 04, 2003 | 6.656 | 6.769 | 6.537 | 6.537 | 254,706 | -0.05(-0.81%) |
Apr 03, 2003 | 6.955 | 6.955 | 6.550 | 6.590 | 1,168,760 | -0.37(-5.34%) |
Apr 02, 2003 | 6.875 | 6.975 | 6.856 | 6.962 | 626,229 | +0.13(+1.95%) |
Apr 01, 2003 | 6.723 | 6.875 | 6.709 | 6.829 | 231,072 | +0.14(+2.09%) |
Mar 31, 2003 | 6.982 | 7.108 | 6.689 | 6.689 | 195,244 | -0.29(-4.19%) |
Mar 28, 2003 | 7.081 | 7.121 | 6.889 | 6.982 | 140,299 | -0.20(-2.78%) |
Mar 27, 2003 | 7.108 | 7.181 | 6.935 | 7.181 | 268,555 | +0.17(+2.46%) |
Mar 26, 2003 | 6.875 | 7.015 | 6.856 | 7.008 | 326,662 | +0.17(+2.43%) |
Mar 25, 2003 | 6.683 | 6.862 | 6.676 | 6.842 | 414,124 | +0.19(+2.90%) |
Mar 24, 2003 | 6.849 | 6.849 | 6.643 | 6.650 | 229,266 | -0.19(-2.82%) |
Mar 21, 2003 | 6.643 | 6.909 | 6.603 | 6.842 | 462,596 | +0.20(+3.00%) |
Mar 20, 2003 | 6.623 | 6.656 | 6.596 | 6.643 | 208,642 | +0.02(+0.30%) |
Mar 19, 2003 | 6.570 | 6.709 | 6.570 | 6.623 | 428,726 | +0.12(+1.84%) |
Mar 18, 2003 | 6.444 | 6.550 | 6.377 | 6.503 | 317,931 | +0.06(+0.93%) |
Mar 17, 2003 | 6.098 | 6.464 | 6.098 | 6.444 | 210,599 | +0.35(+5.66%) |
Mar 14, 2003 | 6.178 | 6.211 | 6.058 | 6.098 | 168,299 | +0.01(+0.22%) |
Mar 13, 2003 | 5.999 | 6.112 | 5.972 | 6.085 | 224,900 | +0.15(+2.46%) |
Mar 12, 2003 | 5.979 | 6.012 | 5.859 | 5.939 | 174,019 | -0.07(-1.11%) |
Mar 11, 2003 | 5.979 | 6.032 | 5.899 | 6.005 | 196,599 | +0.00(+0.00%) |
Mar 10, 2003 | 5.985 | 6.178 | 5.959 | 6.005 | 356,769 | -0.01(-0.11%) |
Mar 07, 2003 | 5.979 | 6.224 | 5.979 | 6.012 | 326,963 | +0.03(+0.56%) |
Mar 06, 2003 | 6.344 | 6.344 | 5.945 | 5.979 | 557,133 | -0.17(-2.70%) |
Mar 05, 2003 | 6.643 | 6.676 | 6.098 | 6.145 | 900,354 | -0.51(-7.68%) |
Mar 04, 2003 | 6.849 | 6.849 | 6.616 | 6.656 | 220,685 | -0.19(-2.72%) |
Mar 03, 2003 | 6.822 | 6.995 | 6.822 | 6.842 | 86,106 | -0.15(-2.09%) |
Feb 28, 2003 | 6.988 | 7.108 | 6.942 | 6.988 | 168,750 | +0.03(+0.48%) |
Feb 27, 2003 | 6.975 | 7.042 | 6.915 | 6.955 | 287,222 | -0.04(-0.57%) |
Feb 26, 2003 | 6.988 | 7.042 | 6.889 | 6.995 | 143,460 | -0.05(-0.66%) |
Feb 25, 2003 | 6.942 | 7.088 | 6.902 | 7.042 | 105,224 | +0.07(+0.95%) |
Feb 24, 2003 | 7.008 | 7.154 | 6.942 | 6.975 | 146,471 | -0.07(-0.94%) |
Feb 21, 2003 | 7.008 | 7.068 | 6.922 | 7.042 | 148,879 | +0.03(+0.47%) |
Feb 20, 2003 | 6.842 | 7.061 | 6.829 | 7.008 | 118,772 | -0.01(-0.09%) |
Feb 19, 2003 | 7.042 | 7.101 | 6.942 | 7.015 | 151,439 | -0.09(-1.31%) |
Feb 18, 2003 | 6.709 | 7.141 | 6.709 | 7.108 | 318,985 | -0.10(-1.38%) |
Feb 14, 2003 | 7.002 | 7.287 | 7.002 | 7.208 | 144,514 | +0.23(+3.33%) |
Feb 13, 2003 | 7.075 | 7.221 | 6.975 | 6.975 | 187,417 | -0.17(-2.33%) |
Feb 12, 2003 | 6.988 | 7.287 | 6.988 | 7.141 | 205,481 | +0.15(+2.19%) |
Feb 11, 2003 | 7.042 | 7.247 | 6.982 | 6.988 | 171,761 | -0.09(-1.22%) |
Feb 10, 2003 | 7.108 | 7.115 | 6.723 | 7.075 | 312,813 | -0.06(-0.84%) |
Feb 07, 2003 | 7.042 | 7.141 | 6.836 | 7.135 | 469,972 | +0.03(+0.37%) |
Feb 06, 2003 | 8.104 | 8.118 | 6.975 | 7.108 | 1,228,372 | -1.10(-13.36%) |
Feb 05, 2003 | 8.171 | 8.330 | 8.084 | 8.204 | 264,491 | +0.03(+0.41%) |
Feb 04, 2003 | 8.065 | 8.264 | 7.952 | 8.171 | 226,556 | +0.11(+1.32%) |