Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 6.350 | 6.350 | 6.350 | 6.350 | 1,600 | +0.10(+1.60%) |
Apr 29, 2003 | 6.250 | 6.250 | 6.250 | 6.250 | 0 | +0.00(+0.00%) |
Apr 28, 2003 | 6.250 | 6.250 | 6.250 | 6.250 | 200 | -0.05(-0.79%) |
Apr 25, 2003 | 6.430 | 6.430 | 6.300 | 6.300 | 5,200 | -0.10(-1.56%) |
Apr 24, 2003 | 6.400 | 6.400 | 6.400 | 6.400 | 400 | +0.09(+1.43%) |
Apr 23, 2003 | 6.450 | 6.480 | 6.300 | 6.310 | 7,700 | +0.11(+1.77%) |
Apr 22, 2003 | 6.280 | 6.300 | 6.170 | 6.200 | 16,400 | +0.00(+0.00%) |
Apr 21, 2003 | 6.120 | 6.200 | 6.110 | 6.200 | 9,400 | +0.12(+1.97%) |
Apr 17, 2003 | 5.950 | 6.080 | 5.900 | 6.080 | 3,400 | +0.08(+1.33%) |
Apr 16, 2003 | 5.980 | 6.000 | 5.980 | 6.000 | 5,000 | +0.11(+1.87%) |
Apr 15, 2003 | 5.870 | 5.890 | 5.870 | 5.890 | 5,700 | +0.09(+1.55%) |
Apr 14, 2003 | 5.740 | 5.900 | 5.740 | 5.800 | 5,400 | +0.14(+2.47%) |
Apr 11, 2003 | 5.660 | 5.660 | 5.660 | 5.660 | 0 | +0.00(+0.00%) |
Apr 10, 2003 | 5.660 | 5.660 | 5.660 | 5.660 | 1,000 | -0.09(-1.57%) |
Apr 09, 2003 | 5.750 | 5.750 | 5.750 | 5.750 | 0 | +0.00(+0.00%) |
Apr 08, 2003 | 5.750 | 5.750 | 5.750 | 5.750 | 500 | +0.10(+1.77%) |
Apr 07, 2003 | 5.700 | 5.700 | 5.650 | 5.650 | 1,200 | -0.12(-2.08%) |
Apr 04, 2003 | 5.770 | 5.770 | 5.770 | 5.770 | 0 | +0.00(+0.00%) |
Apr 03, 2003 | 5.770 | 5.770 | 5.770 | 5.770 | 0 | +0.00(+0.00%) |
Apr 02, 2003 | 5.670 | 5.770 | 5.670 | 5.770 | 700 | +0.20(+3.59%) |
Apr 01, 2003 | 5.570 | 5.570 | 5.570 | 5.570 | 500 | +0.02(+0.36%) |
Mar 31, 2003 | 5.650 | 5.650 | 5.470 | 5.550 | 2,300 | -0.20(-3.48%) |
Mar 28, 2003 | 5.800 | 5.850 | 5.700 | 5.750 | 4,200 | -0.20(-3.36%) |
Mar 27, 2003 | 6.260 | 6.260 | 5.950 | 5.950 | 4,200 | -0.39(-6.15%) |
Mar 26, 2003 | 6.260 | 6.360 | 6.240 | 6.340 | 21,800 | +0.02(+0.32%) |
Mar 25, 2003 | 6.110 | 6.320 | 6.110 | 6.320 | 4,500 | +0.21(+3.44%) |
Mar 24, 2003 | 6.110 | 6.110 | 6.110 | 6.110 | 0 | +0.00(+0.00%) |
Mar 21, 2003 | 5.960 | 6.110 | 5.830 | 6.110 | 7,700 | +0.13(+2.17%) |
Mar 20, 2003 | 5.980 | 5.980 | 5.980 | 5.980 | 0 | +0.00(+0.00%) |
Mar 19, 2003 | 5.980 | 5.980 | 5.980 | 5.980 | 0 | +0.00(+0.00%) |
Mar 18, 2003 | 5.980 | 5.980 | 5.980 | 5.980 | 0 | +0.00(+0.00%) |
Mar 17, 2003 | 5.980 | 5.990 | 5.980 | 5.980 | 1,600 | +0.08(+1.36%) |
Mar 14, 2003 | 5.900 | 5.900 | 5.900 | 5.900 | 0 | +0.00(+0.00%) |
Mar 13, 2003 | 5.900 | 5.900 | 5.900 | 5.900 | 100 | +0.00(+0.00%) |
Mar 12, 2003 | 5.920 | 5.920 | 5.900 | 5.900 | 400 | -0.10(-1.67%) |
Mar 11, 2003 | 6.100 | 6.100 | 6.000 | 6.000 | 1,000 | +0.00(+0.00%) |
Mar 10, 2003 | 5.940 | 6.000 | 5.940 | 6.000 | 900 | +0.15(+2.56%) |
Mar 07, 2003 | 5.590 | 5.850 | 5.590 | 5.850 | 2,800 | +0.17(+2.99%) |
Mar 06, 2003 | 5.680 | 5.680 | 5.680 | 5.680 | 0 | +0.00(+0.00%) |
Mar 05, 2003 | 5.690 | 5.690 | 5.680 | 5.680 | 400 | +0.08(+1.43%) |
Mar 04, 2003 | 5.600 | 5.600 | 5.600 | 5.600 | 0 | +0.00(+0.00%) |
Mar 03, 2003 | 5.750 | 5.750 | 5.600 | 5.600 | 2,300 | -0.25(-4.27%) |
Feb 28, 2003 | 5.850 | 5.860 | 5.850 | 5.850 | 1,600 | +0.10(+1.74%) |
Feb 27, 2003 | 5.740 | 5.750 | 5.740 | 5.750 | 1,000 | +0.08(+1.41%) |
Feb 26, 2003 | 5.670 | 5.670 | 5.670 | 5.670 | 1,000 | +0.02(+0.35%) |
Feb 25, 2003 | 5.650 | 5.650 | 5.650 | 5.650 | 400 | +0.07(+1.25%) |
Feb 24, 2003 | 5.630 | 5.630 | 5.540 | 5.580 | 700 | +0.05(+0.90%) |
Feb 21, 2003 | 5.700 | 5.700 | 5.530 | 5.530 | 2,200 | -0.10(-1.78%) |
Feb 20, 2003 | 5.730 | 5.730 | 5.630 | 5.630 | 1,100 | -0.20(-3.43%) |
Feb 19, 2003 | 5.500 | 5.840 | 5.500 | 5.830 | 6,300 | +0.13(+2.28%) |
Feb 18, 2003 | 5.770 | 5.800 | 5.650 | 5.700 | 2,800 | -0.19(-3.23%) |
Feb 14, 2003 | 5.890 | 5.890 | 5.890 | 5.890 | 0 | +0.00(+0.00%) |
Feb 13, 2003 | 5.900 | 5.990 | 5.890 | 5.890 | 2,400 | -0.11(-1.83%) |
Feb 12, 2003 | 6.000 | 6.000 | 6.000 | 6.000 | 200 | +0.00(+0.00%) |
Feb 11, 2003 | 6.000 | 6.000 | 6.000 | 6.000 | 400 | +0.10(+1.69%) |
Feb 10, 2003 | 6.000 | 6.000 | 5.900 | 5.900 | 700 | -0.20(-3.28%) |
Feb 07, 2003 | 6.500 | 6.500 | 6.100 | 6.100 | 200 | +0.10(+1.67%) |
Feb 06, 2003 | 5.980 | 6.080 | 5.850 | 6.000 | 3,400 | +0.11(+1.87%) |
Feb 05, 2003 | 5.890 | 5.890 | 5.890 | 5.890 | 300 | +0.09(+1.55%) |