Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 6.651 | 6.697 | 6.605 | 6.651 | 255,061 | -0.06(-0.89%) |
Apr 29, 2003 | 6.720 | 6.784 | 6.697 | 6.711 | 239,365 | +0.08(+1.18%) |
Apr 28, 2003 | 6.514 | 6.674 | 6.491 | 6.633 | 508,378 | +0.09(+1.33%) |
Apr 25, 2003 | 6.422 | 6.578 | 6.422 | 6.546 | 237,839 | +0.08(+1.21%) |
Apr 24, 2003 | 6.514 | 6.583 | 6.449 | 6.468 | 243,071 | -0.09(-1.40%) |
Apr 23, 2003 | 6.468 | 6.651 | 6.445 | 6.560 | 206,665 | +0.11(+1.78%) |
Apr 22, 2003 | 6.408 | 6.472 | 6.243 | 6.445 | 269,667 | +0.05(+0.72%) |
Apr 21, 2003 | 6.358 | 6.477 | 6.330 | 6.399 | 94,394 | +0.06(+0.94%) |
Apr 17, 2003 | 6.055 | 6.353 | 6.032 | 6.339 | 816,196 | +0.28(+4.70%) |
Apr 16, 2003 | 6.179 | 6.197 | 5.986 | 6.055 | 354,906 | -0.12(-2.00%) |
Apr 15, 2003 | 6.101 | 6.239 | 6.101 | 6.179 | 194,675 | +0.07(+1.20%) |
Apr 14, 2003 | 6.032 | 6.174 | 6.032 | 6.105 | 136,468 | +0.10(+1.60%) |
Apr 11, 2003 | 6.009 | 6.087 | 5.954 | 6.009 | 136,686 | +0.03(+0.46%) |
Apr 10, 2003 | 6.128 | 6.147 | 5.963 | 5.982 | 127,094 | -0.16(-2.54%) |
Apr 09, 2003 | 6.197 | 6.239 | 6.105 | 6.138 | 94,830 | -0.05(-0.74%) |
Apr 08, 2003 | 6.330 | 6.330 | 6.147 | 6.183 | 539,553 | -0.10(-1.61%) |
Apr 07, 2003 | 6.298 | 6.472 | 6.248 | 6.284 | 49,486 | +0.04(+0.66%) |
Apr 04, 2003 | 6.284 | 6.284 | 6.216 | 6.243 | 168,296 | -0.05(-0.73%) |
Apr 03, 2003 | 6.413 | 6.449 | 6.239 | 6.289 | 985,583 | -0.01(-0.15%) |
Apr 02, 2003 | 6.206 | 6.330 | 6.170 | 6.298 | 349,456 | +0.22(+3.62%) |
Apr 01, 2003 | 5.826 | 6.105 | 5.816 | 6.078 | 298,443 | +0.29(+4.99%) |
Mar 31, 2003 | 5.917 | 5.917 | 5.716 | 5.789 | 23,762 | -0.11(-1.94%) |
Mar 28, 2003 | 5.826 | 5.904 | 5.807 | 5.904 | 67,362 | +0.08(+1.34%) |
Mar 27, 2003 | 5.986 | 6.101 | 5.688 | 5.826 | 170,694 | -0.11(-1.93%) |
Mar 26, 2003 | 6.307 | 6.312 | 5.853 | 5.940 | 171,784 | -0.38(-6.02%) |
Mar 25, 2003 | 6.101 | 6.491 | 6.083 | 6.321 | 80,224 | +0.17(+2.84%) |
Mar 24, 2003 | 6.234 | 6.266 | 6.147 | 6.147 | 138,866 | -0.13(-2.05%) |
Mar 21, 2003 | 6.115 | 6.303 | 6.096 | 6.275 | 48,832 | +0.15(+2.47%) |
Mar 20, 2003 | 6.027 | 6.133 | 5.803 | 6.124 | 202,959 | +0.11(+1.91%) |
Mar 19, 2003 | 6.055 | 6.055 | 5.940 | 6.009 | 349,674 | -0.07(-1.13%) |
Mar 18, 2003 | 5.734 | 6.105 | 5.688 | 6.078 | 440,580 | +0.45(+8.08%) |
Mar 17, 2003 | 5.505 | 5.624 | 5.390 | 5.624 | 274,681 | -0.04(-0.73%) |
Mar 14, 2003 | 5.734 | 5.780 | 5.596 | 5.665 | 215,821 | -0.05(-0.80%) |
Mar 13, 2003 | 5.413 | 5.734 | 5.413 | 5.711 | 382,810 | +0.44(+8.26%) |
Mar 12, 2003 | 5.289 | 5.289 | 5.161 | 5.275 | 310,869 | -0.05(-0.86%) |
Mar 11, 2003 | 5.275 | 5.353 | 5.261 | 5.321 | 240,455 | +0.07(+1.40%) |
Mar 10, 2003 | 5.477 | 5.477 | 5.115 | 5.248 | 212,769 | -0.25(-4.51%) |
Mar 07, 2003 | 5.642 | 5.642 | 5.482 | 5.495 | 219,091 | -0.10(-1.80%) |
Mar 06, 2003 | 5.560 | 5.702 | 5.560 | 5.596 | 73,684 | -0.01(-0.16%) |
Mar 05, 2003 | 5.573 | 5.638 | 5.491 | 5.605 | 149,112 | +0.06(+0.99%) |
Mar 04, 2003 | 5.734 | 5.743 | 5.550 | 5.550 | 35,534 | -0.20(-3.43%) |
Mar 03, 2003 | 5.743 | 5.752 | 5.734 | 5.748 | 2,180 | +0.02(+0.32%) |
Feb 28, 2003 | 5.592 | 5.734 | 5.592 | 5.729 | 82,404 | +0.14(+2.46%) |
Feb 27, 2003 | 5.550 | 5.596 | 5.505 | 5.592 | 34,226 | +0.04(+0.74%) |
Feb 26, 2003 | 5.665 | 5.757 | 5.541 | 5.550 | 166,116 | -0.11(-2.02%) |
Feb 25, 2003 | 5.757 | 5.766 | 5.555 | 5.665 | 91,342 | -0.09(-1.59%) |
Feb 24, 2003 | 5.894 | 5.894 | 5.729 | 5.757 | 135,814 | -0.18(-3.09%) |
Feb 21, 2003 | 5.986 | 5.986 | 5.904 | 5.940 | 68,888 | -0.02(-0.38%) |
Feb 20, 2003 | 6.170 | 6.170 | 5.826 | 5.963 | 220,835 | -0.16(-2.62%) |
Feb 19, 2003 | 6.358 | 6.358 | 6.060 | 6.124 | 161,102 | -0.28(-4.30%) |
Feb 18, 2003 | 6.009 | 6.417 | 5.986 | 6.399 | 120,554 | +0.41(+6.90%) |
Feb 14, 2003 | 5.922 | 6.041 | 5.872 | 5.986 | 480,910 | +0.11(+1.87%) |
Feb 13, 2003 | 5.963 | 5.963 | 5.872 | 5.876 | 154,998 | -0.12(-2.06%) |
Feb 12, 2003 | 5.894 | 6.096 | 5.872 | 6.000 | 305,201 | +0.13(+2.19%) |
Feb 11, 2003 | 5.780 | 6.078 | 5.780 | 5.872 | 244,597 | +0.05(+0.79%) |
Feb 10, 2003 | 5.936 | 5.936 | 5.697 | 5.826 | 274,027 | -0.16(-2.61%) |
Feb 07, 2003 | 6.105 | 6.105 | 5.917 | 5.982 | 82,840 | -0.17(-2.76%) |
Feb 06, 2003 | 6.261 | 6.261 | 6.101 | 6.151 | 256,805 | -0.11(-1.69%) |
Feb 05, 2003 | 6.257 | 6.399 | 6.239 | 6.257 | 168,950 | +0.00(+0.00%) |
Feb 04, 2003 | 6.482 | 6.495 | 6.202 | 6.257 | 174,837 | -0.27(-4.15%) |