Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 5.635 | 5.831 | 5.623 | 5.773 | 1,124,288 | +0.15(+2.64%) |
Apr 29, 2003 | 5.618 | 5.700 | 5.574 | 5.624 | 1,194,132 | +0.02(+0.29%) |
Apr 28, 2003 | 5.582 | 5.653 | 5.551 | 5.608 | 1,442,465 | -0.03(-0.46%) |
Apr 25, 2003 | 5.778 | 5.912 | 5.625 | 5.634 | 2,822,361 | -0.14(-2.50%) |
Apr 24, 2003 | 6.496 | 6.500 | 5.389 | 5.778 | 12,979,760 | -0.72(-11.03%) |
Apr 23, 2003 | 6.391 | 6.509 | 6.390 | 6.495 | 950,649 | +0.11(+1.74%) |
Apr 22, 2003 | 6.031 | 6.391 | 6.009 | 6.383 | 1,346,915 | +0.35(+5.85%) |
Apr 21, 2003 | 6.518 | 6.518 | 5.979 | 6.031 | 4,563,117 | -0.68(-10.12%) |
Apr 17, 2003 | 6.704 | 6.763 | 6.683 | 6.710 | 368,619 | +0.01(+0.20%) |
Apr 16, 2003 | 6.785 | 6.801 | 6.690 | 6.697 | 288,590 | -0.08(-1.23%) |
Apr 15, 2003 | 6.764 | 6.811 | 6.683 | 6.780 | 336,122 | +0.03(+0.40%) |
Apr 14, 2003 | 6.552 | 6.756 | 6.541 | 6.753 | 400,630 | +0.19(+2.91%) |
Apr 11, 2003 | 6.665 | 6.676 | 6.532 | 6.563 | 356,008 | -0.09(-1.33%) |
Apr 10, 2003 | 6.698 | 6.710 | 6.631 | 6.651 | 454,953 | -0.05(-0.69%) |
Apr 09, 2003 | 6.715 | 6.803 | 6.697 | 6.698 | 503,941 | -0.02(-0.34%) |
Apr 08, 2003 | 6.686 | 6.756 | 6.670 | 6.720 | 381,229 | +0.00(+0.05%) |
Apr 07, 2003 | 6.701 | 6.848 | 6.693 | 6.717 | 586,395 | +0.08(+1.26%) |
Apr 04, 2003 | 6.598 | 6.648 | 6.563 | 6.634 | 361,343 | +0.02(+0.26%) |
Apr 03, 2003 | 6.634 | 6.652 | 6.551 | 6.616 | 379,774 | -0.00(-0.03%) |
Apr 02, 2003 | 6.516 | 6.741 | 6.515 | 6.618 | 673,700 | +0.21(+3.20%) |
Apr 01, 2003 | 6.423 | 6.443 | 6.333 | 6.413 | 742,573 | -0.01(-0.14%) |
Mar 31, 2003 | 6.345 | 6.469 | 6.273 | 6.422 | 809,507 | +0.06(+0.99%) |
Mar 28, 2003 | 6.309 | 6.400 | 6.291 | 6.359 | 290,045 | +0.05(+0.78%) |
Mar 27, 2003 | 6.277 | 6.310 | 6.225 | 6.310 | 429,247 | +0.01(+0.18%) |
Mar 26, 2003 | 6.395 | 6.396 | 6.249 | 6.299 | 562,629 | -0.09(-1.45%) |
Mar 25, 2003 | 6.278 | 6.400 | 6.278 | 6.391 | 539,348 | +0.11(+1.81%) |
Mar 24, 2003 | 6.417 | 6.426 | 6.247 | 6.278 | 474,354 | -0.15(-2.33%) |
Mar 21, 2003 | 6.283 | 6.447 | 6.279 | 6.428 | 394,325 | +0.16(+2.55%) |
Mar 20, 2003 | 6.274 | 6.274 | 6.166 | 6.268 | 471,444 | -0.01(-0.08%) |
Mar 19, 2003 | 6.298 | 6.302 | 6.206 | 6.273 | 300,715 | -0.02(-0.31%) |
Mar 18, 2003 | 6.226 | 6.305 | 6.204 | 6.292 | 637,808 | +0.10(+1.67%) |
Mar 17, 2003 | 6.175 | 6.189 | 6.098 | 6.189 | 824,057 | +0.01(+0.10%) |
Mar 14, 2003 | 6.103 | 6.183 | 6.085 | 6.183 | 820,177 | +0.10(+1.63%) |
Mar 13, 2003 | 5.938 | 6.106 | 5.938 | 6.084 | 487,935 | +0.18(+3.00%) |
Mar 12, 2003 | 5.634 | 5.969 | 5.598 | 5.907 | 1,052,504 | +0.27(+4.75%) |
Mar 11, 2003 | 6.033 | 6.065 | 5.638 | 5.639 | 1,771,797 | -0.39(-6.53%) |
Mar 10, 2003 | 6.164 | 6.165 | 6.020 | 6.033 | 404,511 | -0.14(-2.29%) |
Mar 07, 2003 | 6.059 | 6.207 | 6.023 | 6.174 | 398,205 | +0.10(+1.68%) |
Mar 06, 2003 | 6.092 | 6.111 | 6.021 | 6.072 | 295,380 | -0.02(-0.34%) |
Mar 05, 2003 | 6.149 | 6.149 | 6.036 | 6.092 | 529,162 | -0.08(-1.25%) |
Mar 04, 2003 | 6.324 | 6.325 | 6.124 | 6.170 | 675,155 | -0.16(-2.52%) |
Mar 03, 2003 | 6.318 | 6.375 | 6.288 | 6.330 | 398,205 | +0.03(+0.49%) |
Feb 28, 2003 | 6.318 | 6.419 | 6.268 | 6.299 | 491,815 | -0.01(-0.13%) |
Feb 27, 2003 | 6.331 | 6.362 | 6.277 | 6.307 | 364,253 | -0.02(-0.28%) |
Feb 26, 2003 | 6.402 | 6.438 | 6.324 | 6.324 | 633,927 | -0.08(-1.21%) |
Feb 25, 2003 | 6.185 | 6.411 | 6.175 | 6.402 | 433,612 | +0.22(+3.50%) |
Feb 24, 2003 | 6.354 | 6.363 | 6.123 | 6.185 | 705,711 | -0.18(-2.90%) |
Feb 21, 2003 | 6.293 | 6.403 | 6.253 | 6.370 | 245,422 | +0.10(+1.54%) |
Feb 20, 2003 | 6.391 | 6.438 | 6.269 | 6.273 | 529,162 | -0.12(-1.85%) |
Feb 19, 2003 | 6.340 | 6.410 | 6.278 | 6.391 | 626,652 | +0.05(+0.81%) |
Feb 18, 2003 | 6.232 | 6.326 | 6.143 | 6.340 | 540,318 | +0.12(+1.99%) |
Feb 14, 2003 | 6.002 | 6.216 | 6.002 | 6.216 | 468,049 | +0.24(+3.97%) |
Feb 13, 2003 | 6.048 | 6.051 | 5.929 | 5.979 | 604,826 | -0.08(-1.31%) |
Feb 12, 2003 | 6.103 | 6.123 | 6.043 | 6.058 | 472,899 | -0.06(-1.06%) |
Feb 11, 2003 | 6.150 | 6.186 | 6.115 | 6.123 | 459,318 | -0.02(-0.32%) |
Feb 10, 2003 | 6.069 | 6.143 | 6.044 | 6.143 | 444,283 | +0.06(+0.98%) |
Feb 07, 2003 | 6.185 | 6.198 | 6.058 | 6.083 | 313,326 | -0.10(-1.65%) |
Feb 06, 2003 | 6.345 | 6.386 | 6.185 | 6.185 | 235,722 | -0.17(-2.64%) |
Feb 05, 2003 | 6.435 | 6.435 | 6.330 | 6.353 | 405,966 | -0.09(-1.34%) |
Feb 04, 2003 | 6.381 | 6.442 | 6.346 | 6.440 | 497,150 | +0.07(+1.08%) |